XLE

58.79 +26.21 (+80.45%) over 2515 sessions

Daily data

Date	Open	High	Low	Close	Adj Close	Volume	Div
2026-08-03	58.69	59.33	58.16	58.79	58.79	25,487,808
2026-07-31	58.93	59.69	58.32	59.55	59.55	23,475,000
2026-07-30	58.08	59.11	58.02	58.96	58.96	23,045,700
2026-07-29	59.08	59.30	58.42	58.65	58.65	34,166,800
2026-07-28	58.41	58.79	57.25	57.57	57.57	27,800,800
2026-07-27	58.41	59.28	58.23	58.36	58.36	33,819,500
2026-07-24	59.40	60.45	59.40	59.62	59.62	34,181,900
2026-07-23	60.24	60.38	59.27	59.38	59.38	35,838,600
2026-07-22	59.27	59.52	58.90	59.20	59.20	29,548,600
2026-07-21	58.16	58.53	57.83	58.50	58.50	20,315,700
2026-07-20	57.56	58.39	57.41	57.94	57.94	27,329,300
2026-07-17	57.95	58.12	57.28	57.68	57.68	31,397,800
2026-07-16	56.66	57.30	56.60	57.02	57.02	27,477,000
2026-07-15	56.94	57.04	55.76	56.50	56.50	33,184,200
2026-07-14	57.00	57.22	56.29	56.95	56.95	32,579,000
2026-07-13	55.86	56.97	55.86	56.74	56.74	41,200,900
2026-07-10	55.08	55.24	54.36	55.08	55.08	22,974,700
2026-07-09	55.28	55.48	54.73	54.82	54.82	21,770,700
2026-07-08	55.46	56.04	54.87	55.60	55.60	39,741,400
2026-07-07	53.61	54.82	53.60	54.64	54.64	41,833,600
2026-07-06	53.06	53.55	53.00	53.13	53.13	24,735,300
2026-07-02	53.24	53.65	52.91	53.22	53.22	28,525,600
2026-07-01	53.05	53.44	52.62	52.81	52.81	33,662,700
2026-06-30	53.62	54.12	53.08	53.11	53.11	28,284,000
2026-06-29	53.98	54.28	53.47	53.58	53.58	25,142,300
2026-06-26	54.00	54.15	53.68	53.84	53.84	19,025,200
2026-06-25	53.20	54.32	53.00	54.09	54.09	28,221,700
2026-06-24	53.50	53.77	52.94	53.57	53.57	43,034,600
2026-06-23	54.14	54.56	53.87	54.46	54.46	38,690,400
2026-06-22	53.53	54.13	53.17	54.06	54.06	30,765,600	0.385
2026-06-18	54.14	54.25	53.25	53.77	53.39	39,645,700
2026-06-17	55.26	55.36	54.54	54.67	54.28	38,553,000
2026-06-16	55.00	55.48	54.95	55.36	54.96	42,008,400
2026-06-15	55.20	56.05	55.02	55.55	55.15	44,319,100
2026-06-12	56.79	58.15	56.63	57.55	57.14	31,964,700
2026-06-11	58.78	58.99	57.06	57.12	56.71	40,863,500
2026-06-10	57.94	59.04	57.78	58.25	57.83	36,515,300
2026-06-09	58.08	58.21	56.81	57.39	56.98	46,026,300
2026-06-08	58.08	58.96	57.97	58.33	57.91	25,717,800
2026-06-05	58.67	58.78	57.63	57.67	57.26	28,213,000
2026-06-04	58.50	59.03	58.17	58.75	58.33	23,916,300
2026-06-03	58.24	59.38	58.01	58.71	58.29	46,312,800
2026-06-02	57.19	58.17	57.08	57.96	57.54	23,842,600
2026-06-01	57.03	57.81	56.85	57.30	56.89	55,879,400
2026-05-29	56.68	56.79	55.99	56.29	55.89	32,389,600
2026-05-28	57.55	57.68	56.68	56.95	56.54	46,554,100
2026-05-27	57.01	57.50	56.48	56.99	56.58	48,329,800
2026-05-26	58.87	59.57	57.84	57.85	57.44	38,819,900
2026-05-22	58.99	59.61	58.83	59.49	59.06	42,428,900
2026-05-21	60.48	60.59	58.72	59.13	58.71	45,851,100
2026-05-20	60.81	61.70	59.68	59.80	59.37	61,776,800
2026-05-19	60.81	61.49	60.30	61.29	60.85	31,111,000
2026-05-18	59.13	60.70	58.72	60.58	60.15	41,516,600
2026-05-15	58.70	59.47	58.48	59.44	59.01	33,565,500
2026-05-14	57.65	58.18	57.51	58.07	57.65	23,487,000
2026-05-13	57.47	57.71	56.96	57.63	57.22	22,707,200
2026-05-12	57.73	57.84	57.14	57.57	57.16	36,814,500
2026-05-11	56.26	57.22	56.24	57.17	56.76	31,943,300
2026-05-08	55.85	56.23	55.46	55.70	55.30	30,573,500
2026-05-07	55.87	56.15	55.13	55.95	55.55	52,909,900
2026-05-06	57.29	57.89	56.66	57.00	56.59	57,907,500
2026-05-05	59.23	59.76	58.89	59.45	59.02	27,041,400
2026-05-04	58.73	59.63	58.22	59.39	58.96	36,883,000
2026-05-01	59.06	59.60	58.26	58.85	58.43	35,828,400
2026-04-30	58.20	59.84	57.94	59.65	59.22	35,896,800
2026-04-29	58.28	59.11	58.06	59.03	58.61	40,616,700
2026-04-28	57.72	58.05	57.38	57.71	57.30	39,151,300
2026-04-27	57.10	57.68	56.63	56.77	56.36	33,070,600
2026-04-24	56.77	56.92	56.17	56.87	56.46	36,426,700
2026-04-23	56.89	57.19	56.47	56.98	56.57	34,707,200
2026-04-22	56.36	56.78	56.13	56.54	56.14	40,565,500
2026-04-21	55.32	55.96	54.92	55.87	55.47	41,299,800
2026-04-20	55.10	55.72	54.80	55.07	54.68	35,150,000
2026-04-17	54.41	55.16	53.41	55.02	54.63	90,913,300
2026-04-16	55.84	56.88	55.77	56.58	56.17	31,282,600
2026-04-15	55.60	56.21	55.27	55.76	55.36	39,551,500
2026-04-14	56.50	56.50	55.41	55.95	55.55	58,830,100
2026-04-13	57.62	57.72	56.65	57.11	56.70	43,100,900
2026-04-10	57.17	57.48	56.40	56.94	56.53	42,561,700
2026-04-09	58.20	59.02	57.11	57.33	56.92	55,088,500
2026-04-08	56.68	58.19	56.18	58.05	57.63	88,023,600
2026-04-07	59.81	60.77	59.79	60.16	59.73	38,811,700
2026-04-06	59.11	59.69	58.89	59.68	59.25	25,474,200
2026-04-02	60.53	61.01	58.98	59.25	58.83	60,400,500
2026-04-01	59.72	60.62	58.36	58.97	58.55	96,652,900
2026-03-31	62.04	62.83	60.04	61.26	60.82	94,766,900
2026-03-30	63.13	63.46	61.78	61.96	61.52	49,750,100
2026-03-27	61.53	62.79	61.26	62.56	62.11	59,553,200
2026-03-26	60.67	61.86	60.59	61.52	61.08	54,967,600
2026-03-25	60.32	61.00	60.26	60.57	60.14	42,680,700
2026-03-24	59.80	61.47	59.77	60.84	60.40	51,207,500
2026-03-23	57.89	59.84	57.66	59.63	59.20	71,027,200	0.385
2026-03-20	59.56	60.32	59.28	59.31	58.50	73,003,400
2026-03-19	58.87	59.72	58.52	59.36	58.55	69,231,400
2026-03-18	58.74	58.97	58.43	58.43	57.64	42,908,000
2026-03-17	58.23	59.05	57.98	58.51	57.71	40,137,700
2026-03-16	57.76	58.10	57.27	57.90	57.11	39,474,300
2026-03-13	57.50	57.93	57.10	57.70	56.91	43,374,600
2026-03-12	57.13	58.22	57.06	57.51	56.73	69,358,700
2026-03-11	55.63	57.04	55.54	56.98	56.20	48,743,700
2026-03-10	56.06	56.46	55.37	55.60	54.84	88,817,900
2026-03-09	56.84	57.15	55.94	56.32	55.55	88,747,400
2026-03-06	57.15	57.34	56.17	56.57	55.80	68,219,000
2026-03-05	56.53	57.06	56.08	56.48	55.71	85,177,800
2026-03-04	56.06	56.43	55.33	56.19	55.43	70,732,700
2026-03-03	57.39	57.72	56.05	56.52	55.75	154,770,800
2026-03-02	57.77	57.88	56.27	57.04	56.26	135,633,300
2026-02-27	55.64	56.15	54.93	55.92	55.16	59,071,500
2026-02-26	54.37	55.67	54.12	55.05	54.30	47,033,500
2026-02-25	55.30	55.37	54.19	54.87	54.12	36,207,500
2026-02-24	55.11	55.22	54.40	55.10	54.35	42,921,700
2026-02-23	55.04	55.93	54.87	55.15	54.40	44,013,500
2026-02-20	55.00	55.29	54.51	54.88	54.13	50,833,500
2026-02-19	55.46	55.88	54.93	55.18	54.43	62,513,500
2026-02-18	54.53	54.86	54.22	54.78	54.03	59,196,100
2026-02-17	54.56	54.91	53.18	53.75	53.02	50,499,600
2026-02-13	53.94	54.58	53.81	54.35	53.61	48,392,100
2026-02-12	54.94	55.24	53.76	53.98	53.25	67,427,800
2026-02-11	54.28	55.11	54.25	54.98	54.23	57,349,700
2026-02-10	53.77	53.79	53.24	53.58	52.85	32,146,000
2026-02-09	53.21	53.72	52.98	53.64	52.91	38,798,500
2026-02-06	52.50	53.42	52.36	53.25	52.53	41,669,600
2026-02-05	52.26	52.49	51.44	52.21	51.50	54,235,600
2026-02-04	51.82	52.96	51.82	52.83	52.11	78,149,900
2026-02-03	50.24	51.78	50.02	51.67	50.97	83,754,100
2026-02-02	50.10	50.51	49.77	50.05	49.37	61,479,900
2026-01-30	50.36	51.09	49.88	51.05	50.36	74,039,400
2026-01-29	51.15	51.73	50.48	50.51	49.82	77,520,700
2026-01-28	49.97	50.14	49.56	50.05	49.37	41,890,400
2026-01-27	49.39	49.82	49.16	49.67	48.99	39,840,300
2026-01-26	49.87	49.89	48.95	49.22	48.55	40,122,600
2026-01-23	49.52	49.89	49.09	49.19	48.52	51,431,200
2026-01-22	48.62	49.00	48.42	48.91	48.24	50,869,500
2026-01-21	48.29	49.05	48.29	48.75	48.09	58,996,000
2026-01-20	48.09	48.31	47.50	47.60	46.95	50,178,700
2026-01-16	47.56	47.81	47.49	47.69	47.04	30,796,300
2026-01-15	47.63	48.07	47.27	47.61	46.96	49,328,800
2026-01-14	47.25	48.65	47.18	48.06	47.41	80,750,200
2026-01-13	46.73	47.39	46.68	47.00	46.36	50,469,200
2026-01-12	46.75	46.81	46.10	46.34	45.71	28,264,400
2026-01-09	46.75	46.88	46.51	46.67	46.04	38,839,900
2026-01-08	45.32	46.85	45.22	46.55	45.92	51,451,000
2026-01-07	45.82	45.82	45.08	45.13	44.52	42,739,200
2026-01-06	47.00	47.06	45.53	45.64	45.02	69,568,200
2026-01-05	47.16	47.32	45.75	46.89	46.25	94,961,000
2026-01-02	44.72	45.78	44.49	45.65	45.03	31,935,500
2025-12-31	44.93	45.02	44.57	44.71	44.10	16,965,900
2025-12-30	44.80	45.09	44.80	44.96	44.35	18,654,700
2025-12-29	44.51	44.74	44.29	44.62	44.01	31,352,100
2025-12-26	44.32	44.44	43.99	44.20	43.60	17,884,500
2025-12-24	44.42	44.56	44.31	44.37	43.77	11,293,900
2025-12-23	44.37	44.55	44.22	44.50	43.89	19,137,500
2025-12-22	44.14	44.49	44.09	44.21	43.61	23,707,400	0.373
2025-12-19	44.25	44.53	44.03	44.13	43.16	31,959,600
2025-12-18	44.65	44.71	43.98	44.13	43.16	29,920,200
2025-12-17	44.13	44.88	44.06	44.78	43.80	43,375,300
2025-12-16	44.83	44.85	43.77	43.81	42.85	49,312,400
2025-12-15	45.61	45.61	44.82	45.19	44.20	27,521,600
2025-12-12	46.05	46.24	45.39	45.51	44.51	33,161,200
2025-12-11	45.90	46.25	45.84	45.96	44.95	25,827,200
2025-12-10	45.84	46.27	45.63	46.18	45.17	26,255,100
2025-12-09	45.50	46.08	45.46	45.70	44.70	20,917,400
2025-12-08	45.66	45.92	45.27	45.42	44.42	27,891,900
2025-12-05	46.03	46.66	45.91	45.92	44.91	22,164,400
2025-12-04	45.89	46.19	45.76	46.11	45.10	23,799,600
2025-12-03	45.38	45.99	45.31	45.92	44.91	30,174,000
2025-12-02	45.59	45.59	44.85	45.07	44.08	33,305,000
2025-12-01	45.29	45.91	45.26	45.66	44.66	31,150,000
2025-11-28	44.67	45.42	44.60	45.22	44.23	16,666,600
2025-11-26	44.29	44.96	44.26	44.64	43.66	26,611,000
2025-11-25	44.24	44.48	43.94	44.31	43.33	29,299,000
2025-11-24	44.66	44.72	43.90	44.58	43.61	33,681,800
2025-11-21	44.51	44.90	44.04	44.71	43.73	39,317,200
2025-11-20	45.17	45.79	44.40	44.43	43.46	41,630,000
2025-11-19	44.72	45.08	44.41	44.94	43.95	41,062,800
2025-11-18	44.97	45.65	44.85	45.53	44.53	34,839,400
2025-11-17	45.96	45.97	44.99	45.17	44.18	37,447,400
2025-11-14	45.48	46.11	44.91	46.01	45.00	34,179,400
2025-11-13	45.27	45.65	45.04	45.24	44.25	32,243,800
2025-11-12	45.46	45.67	45.06	45.13	44.13	29,863,200
2025-11-11	45.45	46.08	45.41	45.76	44.76	38,752,800
2025-11-10	44.88	45.28	44.31	45.17	44.18	31,264,600
2025-11-07	44.29	44.88	44.17	44.77	43.79	35,458,400
2025-11-06	43.78	44.55	43.78	44.13	43.17	32,154,800
2025-11-05	43.60	44.20	43.54	43.71	42.75	23,857,200
2025-11-04	43.53	43.72	43.19	43.60	42.64	29,477,600
2025-11-03	44.08	44.19	43.56	44.07	43.10	22,232,000
2025-10-31	43.85	44.31	43.66	44.06	43.10	26,985,400
2025-10-30	43.99	44.31	43.69	43.74	42.79	20,663,400
2025-10-29	43.73	44.23	43.64	44.01	43.04	26,807,800
2025-10-28	43.97	44.12	43.65	43.68	42.72	22,474,600
2025-10-27	44.17	44.32	43.95	44.14	43.17	19,597,200
2025-10-24	44.69	44.70	44.01	44.04	43.07	21,191,000
2025-10-23	44.69	44.78	44.22	44.49	43.51	47,308,800
2025-10-22	43.63	44.09	43.27	43.90	42.94	32,814,000
2025-10-21	43.56	43.67	43.13	43.35	42.39	25,885,200
2025-10-20	43.06	43.54	43.06	43.45	42.49	25,352,400
2025-10-17	42.82	43.08	42.65	42.99	42.05	24,071,800
2025-10-16	43.24	43.37	42.35	42.64	41.70	29,193,800
2025-10-15	43.46	43.71	42.84	43.16	42.21	24,267,000
2025-10-14	42.58	43.43	42.52	43.19	42.24	25,084,600
2025-10-13	42.94	43.24	42.79	43.19	42.24	22,889,600
2025-10-10	43.56	43.78	42.60	42.61	41.68	44,892,200
2025-10-09	44.58	44.96	43.83	43.88	42.92	23,397,800
2025-10-08	44.74	44.74	44.15	44.49	43.51	20,024,200
2025-10-07	44.63	44.78	43.96	44.74	43.76	25,324,000
2025-10-06	44.74	44.93	44.49	44.67	43.69	21,488,400
2025-10-03	44.45	44.72	44.39	44.46	43.48	24,048,000
2025-10-02	44.57	44.97	44.17	44.22	43.25	31,793,600
2025-10-01	44.45	44.82	44.40	44.67	43.69	27,661,200
2025-09-30	44.76	44.85	44.32	44.67	43.69	47,544,800
2025-09-29	45.67	45.74	44.92	45.15	44.16	37,674,400
2025-09-26	45.65	46.46	45.64	45.99	44.99	40,161,600
2025-09-25	45.17	45.62	45.04	45.58	44.57	31,887,200
2025-09-24	44.90	45.59	44.86	45.17	44.18	35,406,200
2025-09-23	44.01	45.07	44.01	44.59	43.61	44,214,800
2025-09-22	43.73	44.05	43.56	43.83	42.87	22,502,400	0.375
2025-09-19	44.81	44.85	44.11	44.26	42.92	29,979,200
2025-09-18	45.04	45.13	44.51	44.86	43.50	28,713,000
2025-09-17	44.83	45.31	44.63	44.99	43.64	26,044,800
2025-09-16	44.35	45.03	44.33	44.89	43.53	41,593,000
2025-09-15	44.38	44.50	44.08	44.15	42.82	23,287,800
2025-09-12	44.75	44.95	44.29	44.30	42.96	22,297,800
2025-09-11	44.20	44.66	44.06	44.56	43.22	25,176,800
2025-09-10	43.89	44.58	43.79	44.56	43.21	29,932,800
2025-09-09	43.81	44.41	43.76	43.79	42.47	41,193,400
2025-09-08	43.83	44.01	43.20	43.58	42.26	34,931,800
2025-09-05	44.17	44.32	43.46	43.68	42.36	48,182,200
2025-09-04	44.25	44.72	44.06	44.54	43.19	25,895,400
2025-09-03	44.90	45.28	44.10	44.24	42.91	36,018,200
2025-09-02	45.08	45.34	44.74	45.26	43.89	25,964,400
2025-08-29	44.97	45.31	44.91	45.20	43.83	23,745,000
2025-08-28	44.63	45.01	44.33	44.95	43.59	24,086,200
2025-08-27	44.05	44.77	44.00	44.61	43.26	26,877,400
2025-08-26	44.01	44.15	43.71	44.12	42.78	22,855,600
2025-08-25	43.96	44.24	43.81	44.19	42.85	23,412,800
2025-08-22	43.33	44.17	43.26	44.07	42.74	30,936,400
2025-08-21	42.82	43.29	42.71	43.19	41.88	22,088,000
2025-08-20	42.61	43.07	42.57	42.90	41.60	27,967,200
2025-08-19	42.40	42.79	42.29	42.54	41.25	25,693,800
2025-08-18	42.56	42.72	42.28	42.53	41.24	26,428,400
2025-08-15	42.80	43.26	42.65	42.78	41.49	27,297,800
2025-08-14	42.79	42.85	42.33	42.78	41.49	24,944,600
2025-08-13	42.36	42.83	42.21	42.82	41.53	25,601,200
2025-08-12	42.21	42.70	42.08	42.33	41.05	34,522,600
2025-08-11	42.55	42.74	42.05	42.13	40.85	28,828,800
2025-08-08	42.40	42.86	42.18	42.47	41.18	40,736,200
2025-08-07	42.61	43.08	42.14	42.20	40.92	35,042,000
2025-08-06	43.03	43.28	42.24	42.36	41.08	38,249,400
2025-08-05	42.69	42.81	42.17	42.76	41.46	31,413,600
2025-08-04	42.72	43.04	42.48	42.70	41.41	26,509,600
2025-08-01	43.44	43.60	42.56	42.79	41.50	42,329,400
2025-07-31	43.38	44.11	43.38	43.61	42.29	24,960,800
2025-07-30	44.20	44.22	43.56	43.84	42.52	26,552,400
2025-07-29	44.12	44.49	43.97	44.47	43.13	24,552,000
2025-07-28	43.84	44.12	43.78	44.04	42.71	23,705,200
2025-07-25	43.76	43.83	43.33	43.55	42.23	20,143,200
2025-07-24	43.29	43.77	43.10	43.72	42.39	24,022,200
2025-07-23	42.91	43.43	42.80	43.40	42.09	28,046,000
2025-07-22	42.49	42.97	42.45	42.74	41.44	32,444,000
2025-07-21	43.01	43.08	42.45	42.54	41.25	30,434,400
2025-07-18	43.67	43.88	42.81	42.98	41.68	60,975,600
2025-07-17	42.85	43.40	42.74	43.33	42.02	36,085,600
2025-07-16	43.38	43.63	42.91	43.06	41.76	35,501,600
2025-07-15	43.99	44.18	43.38	43.44	42.13	33,859,000
2025-07-14	44.48	44.48	43.84	44.08	42.74	33,441,600
2025-07-11	44.29	44.72	44.15	44.56	43.22	30,171,600
2025-07-10	43.93	44.39	43.62	44.37	43.02	28,823,800
2025-07-09	44.15	44.32	43.90	44.03	42.70	28,672,400
2025-07-08	43.04	44.42	43.04	44.26	42.92	47,472,400
2025-07-07	43.25	43.48	42.65	43.10	41.79	35,673,000
2025-07-03	43.40	43.65	43.31	43.51	42.20	22,266,200
2025-07-02	43.09	43.54	42.62	43.47	42.15	42,468,800
2025-07-01	42.47	42.93	42.08	42.73	41.44	40,772,800
2025-06-30	42.49	42.67	42.28	42.40	41.12	26,247,600
2025-06-27	42.85	42.85	42.40	42.65	41.36	35,411,800
2025-06-26	42.37	42.96	42.26	42.88	41.58	33,565,600
2025-06-25	42.40	42.56	42.13	42.27	40.99	43,723,000
2025-06-24	42.39	42.90	42.29	42.46	41.17	65,358,800
2025-06-23	44.69	44.72	42.83	43.01	41.72	105,688,200	0.359
2025-06-20	44.22	44.62	44.08	44.49	42.80	56,744,800
2025-06-18	44.49	44.72	43.94	44.04	42.36	70,473,000
2025-06-17	44.29	44.66	44.01	44.33	42.64	67,884,200
2025-06-16	43.93	44.38	43.59	43.92	42.25	69,406,600
2025-06-13	44.11	44.29	43.47	44.05	42.37	84,194,800
2025-06-12	42.95	43.31	42.63	43.29	41.65	34,028,200
2025-06-11	42.82	43.22	42.40	43.15	41.50	48,996,600
2025-06-10	42.23	42.81	42.21	42.53	40.91	46,092,200
2025-06-09	41.87	42.22	41.54	41.79	40.20	28,680,400
2025-06-06	41.31	41.83	41.31	41.71	40.12	28,556,800
2025-06-05	41.28	41.30	40.83	40.94	39.38	27,655,000
2025-06-04	41.77	42.10	40.92	40.97	39.42	44,939,200
2025-06-03	41.33	42.05	40.94	41.79	40.20	30,352,600
2025-06-02	41.53	41.58	40.83	41.30	39.73	32,031,000
2025-05-30	40.81	40.98	40.44	40.76	39.21	31,038,600
2025-05-29	40.89	41.13	40.63	41.13	39.57	23,792,800
2025-05-28	41.55	41.67	40.72	40.83	39.27	29,552,600
2025-05-27	41.28	41.42	40.97	41.35	39.78	19,028,000
2025-05-23	40.51	41.10	40.49	40.99	39.44	23,511,000
2025-05-22	40.81	41.10	40.36	40.87	39.31	23,732,200
2025-05-21	41.54	41.63	41.02	41.03	39.46	25,698,400
2025-05-20	42.15	42.25	41.76	41.79	40.20	22,782,200
2025-05-19	42.38	42.43	41.88	42.19	40.58	24,787,000
2025-05-16	42.90	42.92	42.31	42.74	41.11	21,725,800
2025-05-15	42.08	42.83	41.98	42.81	41.18	29,721,600
2025-05-14	42.60	42.79	42.46	42.63	41.00	21,332,600
2025-05-13	42.50	43.22	42.33	42.88	41.25	29,031,600
2025-05-12	42.74	42.94	41.98	42.29	40.68	32,610,000
2025-05-09	41.30	41.42	40.88	41.22	39.65	19,993,200
2025-05-08	40.65	41.36	40.58	40.81	39.25	30,565,800
2025-05-07	40.35	40.48	39.97	40.28	38.74	22,446,200
2025-05-06	40.43	40.61	40.04	40.26	38.73	22,995,400
2025-05-05	40.47	40.53	40.03	40.25	38.72	29,530,200
2025-05-02	40.89	41.20	40.16	40.99	39.43	32,038,800
2025-05-01	39.92	40.93	39.92	40.40	38.86	36,314,400
2025-04-30	40.70	40.76	39.76	40.25	38.72	37,814,200
2025-04-29	41.02	41.51	40.94	41.37	39.79	19,843,400
2025-04-28	41.15	41.60	41.10	41.49	39.91	16,436,800
2025-04-25	40.90	41.23	40.74	41.20	39.63	17,664,800
2025-04-24	41.00	41.39	40.65	41.27	39.70	21,219,000
2025-04-23	41.05	41.49	40.37	40.62	39.07	43,216,200
2025-04-22	40.20	40.99	40.03	40.70	39.15	22,097,400
2025-04-21	40.11	40.21	39.24	39.69	38.18	31,012,000
2025-04-17	40.17	41.38	40.15	40.75	39.20	47,908,800
2025-04-16	39.77	40.53	39.67	39.85	38.33	27,331,400
2025-04-15	39.55	40.26	39.51	39.53	38.02	22,167,000
2025-04-14	40.38	40.38	39.19	39.58	38.08	32,748,200
2025-04-11	38.67	39.74	37.91	39.45	37.94	41,916,800
2025-04-10	40.11	40.11	37.74	38.49	37.03	79,046,600
2025-04-09	37.47	41.61	37.24	41.18	39.61	118,962,400
2025-04-08	40.33	40.54	37.61	38.22	36.77	90,538,400
2025-04-07	38.11	40.79	37.49	39.13	37.64	113,906,800
2025-04-04	41.83	42.29	39.38	39.38	37.88	100,752,000
2025-04-03	44.83	45.17	43.36	43.37	41.72	75,657,800
2025-04-02	46.60	47.11	46.49	47.06	45.27	33,960,600
2025-04-01	46.75	47.04	46.24	47.00	45.21	27,121,200
2025-03-31	46.12	47.00	46.05	46.72	44.95	28,813,800
2025-03-28	46.41	46.58	45.99	46.22	44.46	22,248,800
2025-03-27	46.75	46.92	46.25	46.44	44.67	19,147,800
2025-03-26	47.05	47.41	46.78	46.89	45.11	25,564,600
2025-03-25	46.63	47.02	46.47	46.62	44.84	22,292,000
2025-03-24	46.11	46.70	46.04	46.42	44.66	23,824,600	0.358
2025-03-21	46.43	46.54	45.97	46.26	44.16	36,975,600
2025-03-20	46.16	46.74	45.97	46.58	44.47	33,163,600
2025-03-19	45.73	46.62	45.72	46.42	44.30	31,742,600
2025-03-18	45.85	45.96	45.31	45.67	43.59	30,806,600
2025-03-17	44.85	45.81	44.85	45.60	43.52	29,761,600
2025-03-14	43.83	44.94	43.63	44.88	42.84	32,023,200
2025-03-13	43.74	44.37	43.33	43.59	41.61	30,742,000
2025-03-12	43.72	44.29	43.56	43.89	41.89	32,240,400
2025-03-11	44.22	44.41	43.46	43.69	41.70	30,230,200
2025-03-10	43.96	44.65	43.63	44.04	42.04	40,045,400
2025-03-07	43.17	44.03	43.17	43.72	41.73	44,849,200
2025-03-06	42.65	43.24	42.31	42.98	41.02	47,104,200
2025-03-05	42.86	43.08	42.01	42.85	40.90	56,510,800
2025-03-04	43.26	44.19	42.72	43.49	41.51	50,677,000
2025-03-03	45.67	45.94	43.51	43.91	41.91	49,501,800
2025-02-28	44.66	45.54	44.38	45.50	43.43	26,627,200
2025-02-27	44.88	45.36	44.49	44.81	42.77	30,048,000
2025-02-26	44.88	44.99	44.36	44.56	42.54	24,305,600
2025-02-25	45.47	45.67	44.46	44.82	42.78	26,608,600
2025-02-24	45.54	45.72	45.24	45.47	43.41	26,295,200
2025-02-21	46.15	46.28	45.44	45.47	43.40	31,276,600
2025-02-20	45.92	46.51	45.72	46.43	44.32	28,332,200
2025-02-19	45.84	46.44	45.81	46.01	43.92	24,531,200
2025-02-18	45.25	45.95	44.99	45.65	43.57	29,574,800
2025-02-14	45.03	45.67	45.03	45.04	42.99	25,885,800
2025-02-13	44.45	44.96	44.16	44.86	42.81	31,550,400
2025-02-12	45.24	45.56	44.44	44.52	42.49	38,798,800
2025-02-11	45.47	45.92	45.18	45.62	43.54	26,226,800
2025-02-10	44.67	45.33	44.67	45.26	43.20	25,871,400
2025-02-07	44.45	44.69	44.22	44.28	42.27	22,568,400
2025-02-06	45.32	45.43	44.04	44.29	42.27	41,309,600
2025-02-05	45.01	45.18	44.76	45.12	43.06	21,772,000
2025-02-04	43.89	45.12	43.81	45.02	42.97	40,279,800
2025-02-03	43.81	44.28	43.42	44.10	42.09	39,816,400
2025-01-31	44.96	45.06	43.72	43.82	41.83	44,537,400
2025-01-30	45.13	45.31	44.80	45.08	43.03	39,092,600
2025-01-29	44.64	45.08	44.58	44.85	42.81	20,681,800
2025-01-28	45.31	45.47	44.53	44.75	42.71	37,401,800
2025-01-27	45.50	45.58	44.87	45.18	43.12	31,993,400
2025-01-24	46.17	46.36	45.60	45.65	43.58	29,156,800
2025-01-23	46.24	46.41	45.78	46.10	44.00	29,359,200
2025-01-22	46.60	46.65	45.86	45.89	43.80	35,880,200
2025-01-21	46.86	47.00	46.49	46.74	44.61	49,302,000
2025-01-17	46.62	47.15	46.46	46.98	44.84	23,899,600
2025-01-16	46.13	46.67	46.08	46.62	44.50	25,230,600
2025-01-15	45.89	46.40	45.70	46.29	44.18	34,657,800
2025-01-14	45.04	45.65	44.98	45.61	43.54	31,173,000
2025-01-13	44.40	45.39	44.40	45.13	43.07	48,896,200
2025-01-10	44.58	45.10	43.96	44.20	42.18	34,075,800
2025-01-08	43.70	44.04	43.54	44.01	42.01	28,483,800
2025-01-07	43.86	44.31	43.59	43.97	41.97	25,035,800
2025-01-06	43.94	44.29	43.42	43.54	41.55	22,835,200
2025-01-03	43.58	43.88	43.41	43.74	41.75	22,120,800
2025-01-02	43.18	43.65	43.04	43.33	41.36	34,887,000
2024-12-31	42.38	42.95	42.29	42.83	40.88	21,165,000
2024-12-30	42.29	42.51	41.92	42.28	40.35	23,545,400
2024-12-27	42.25	42.74	42.07	42.28	40.36	20,369,800
2024-12-26	42.33	42.36	42.03	42.29	40.36	15,386,400
2024-12-24	42.08	42.40	41.81	42.32	40.39	15,024,200
2024-12-23	41.65	42.11	41.38	41.97	40.06	34,445,400	0.350
2024-12-20	41.65	42.22	41.54	42.07	39.82	35,704,800
2024-12-19	42.47	42.61	41.63	41.66	39.43	49,981,400
2024-12-18	43.19	43.39	42.03	42.03	39.78	39,241,200
2024-12-17	43.30	43.38	42.90	43.31	40.99	32,011,600
2024-12-16	44.49	44.49	43.60	43.63	41.30	25,036,200
2024-12-13	44.95	44.96	44.49	44.61	42.23	22,346,000
2024-12-12	45.12	45.20	44.79	44.83	42.44	21,746,200
2024-12-11	45.22	45.37	44.98	45.20	42.79	23,147,600
2024-12-10	45.70	45.76	45.06	45.13	42.71	23,299,800
2024-12-09	45.89	46.13	45.40	45.44	43.01	23,627,800
2024-12-06	46.20	46.21	45.42	45.51	43.08	26,206,600
2024-12-05	46.29	46.60	46.10	46.29	43.82	22,662,400
2024-12-04	47.24	47.24	45.84	46.12	43.65	32,518,000
2024-12-03	47.56	47.65	47.05	47.26	44.73	17,886,600
2024-12-02	47.75	47.83	46.83	47.26	44.73	22,190,000
2024-11-29	47.67	47.85	47.58	47.76	45.21	13,636,400
2024-11-27	47.56	47.97	47.50	47.56	45.02	15,595,600
2024-11-26	47.74	47.84	47.39	47.61	45.07	24,932,800
2024-11-25	48.63	48.87	47.56	47.67	45.13	32,950,600
2024-11-22	48.49	48.96	48.45	48.63	46.04	21,555,600
2024-11-21	48.39	48.92	48.27	48.56	45.97	33,541,000
2024-11-20	47.87	48.21	47.72	48.17	45.60	17,917,600
2024-11-19	47.61	47.97	47.47	47.69	45.14	23,796,400
2024-11-18	47.74	48.09	47.53	47.99	45.43	23,892,600
2024-11-15	47.39	47.85	47.20	47.37	44.83	28,080,400
2024-11-14	47.57	47.59	47.13	47.44	44.90	18,011,000
2024-11-13	47.03	47.45	46.47	47.26	44.73	23,676,200
2024-11-12	47.28	47.42	46.84	46.89	44.38	18,500,400
2024-11-11	46.88	47.30	46.67	47.14	44.62	20,909,400
2024-11-08	46.57	46.95	46.38	46.88	44.37	22,336,800
2024-11-07	46.75	46.75	46.21	46.56	44.08	26,138,000
2024-11-06	46.33	47.13	46.03	46.78	44.28	50,053,200
2024-11-05	45.01	45.20	44.81	45.08	42.68	20,876,600
2024-11-04	44.31	44.86	44.26	44.79	42.39	25,811,800
2024-11-01	44.90	45.06	43.92	44.01	41.66	26,304,600
2024-10-31	44.30	44.63	44.18	44.29	41.93	31,623,200
2024-10-30	44.08	44.37	43.90	44.02	41.67	19,364,200
2024-10-29	44.50	44.54	43.83	43.92	41.57	23,791,600
2024-10-28	43.93	44.63	43.89	44.60	42.22	24,228,000
2024-10-25	45.14	45.26	44.76	44.88	42.49	19,104,600
2024-10-24	45.00	45.13	44.60	44.90	42.50	17,046,600
2024-10-23	45.01	45.19	44.65	44.90	42.51	19,813,200
2024-10-22	45.20	45.35	44.97	45.14	42.73	17,956,400
2024-10-21	45.47	45.62	44.96	45.04	42.63	21,162,000
2024-10-18	45.24	45.37	44.85	45.17	42.76	24,015,200
2024-10-17	45.10	45.47	45.05	45.32	42.90	21,433,400
2024-10-16	45.15	45.26	44.99	45.11	42.70	19,877,000
2024-10-15	45.15	45.45	44.87	44.89	42.49	37,839,200
2024-10-14	46.08	46.46	46.01	46.38	43.91	22,198,600
2024-10-11	46.11	46.57	46.01	46.40	43.93	26,414,600
2024-10-10	46.06	46.38	45.73	46.12	43.66	26,047,400
2024-10-09	45.20	45.93	45.11	45.81	43.36	31,519,600
2024-10-08	46.15	46.20	45.31	45.54	43.10	39,759,800
2024-10-07	46.76	47.11	46.60	46.76	44.26	32,519,400
2024-10-04	46.55	46.74	46.13	46.59	44.10	35,945,600
2024-10-03	45.52	46.22	45.17	46.16	43.69	44,726,000
2024-10-02	45.53	45.65	44.86	45.36	42.94	41,925,200
2024-10-01	43.51	45.08	43.45	44.90	42.50	66,114,200
2024-09-30	43.51	43.98	43.26	43.90	41.55	22,806,600
2024-09-27	42.96	43.66	42.93	43.60	41.27	30,489,600
2024-09-26	42.72	43.29	42.58	42.72	40.44	46,896,400
2024-09-25	44.33	44.47	43.49	43.58	41.25	27,633,600
2024-09-24	45.07	45.07	44.38	44.45	42.08	34,627,400
2024-09-23	44.10	44.78	43.95	44.56	42.18	26,630,200	0.364
2024-09-20	44.29	44.49	43.89	44.38	41.66	27,961,600
2024-09-19	44.70	44.98	44.24	44.48	41.76	37,806,800
2024-09-18	43.81	44.49	43.74	43.96	41.27	28,209,600
2024-09-17	43.30	43.90	43.21	43.87	41.19	25,034,600
2024-09-16	43.15	43.56	42.96	43.29	40.64	26,875,000
2024-09-13	42.77	43.12	42.67	42.79	40.18	26,195,400
2024-09-12	42.34	42.72	42.03	42.56	39.95	31,762,000
2024-09-11	42.56	42.58	41.51	42.17	39.59	48,125,800
2024-09-10	43.38	43.44	42.21	42.57	39.97	49,326,800
2024-09-09	43.13	43.72	43.07	43.31	40.66	32,824,400
2024-09-06	43.65	43.91	42.83	43.01	40.37	35,912,000
2024-09-05	44.21	44.24	43.51	43.55	40.89	24,991,200
2024-09-04	44.55	44.83	43.81	43.89	41.20	30,114,000
2024-09-03	44.90	44.97	44.22	44.51	41.78	38,194,200
2024-08-30	45.01	45.65	44.90	45.64	42.85	28,085,000
2024-08-29	45.15	45.64	44.72	45.47	42.69	22,498,800
2024-08-28	44.90	45.17	44.69	44.88	42.14	17,049,000
2024-08-27	45.60	45.72	45.10	45.17	42.41	16,627,200
2024-08-26	45.70	46.00	45.26	45.60	42.81	19,514,800
2024-08-23	44.74	45.27	44.69	45.20	42.43	20,734,600
2024-08-22	44.45	44.73	44.36	44.53	41.81	19,595,400
2024-08-21	44.62	44.85	44.29	44.42	41.70	22,737,800
2024-08-20	45.44	45.48	44.32	44.34	41.63	33,866,400
2024-08-19	45.31	45.92	45.31	45.54	42.75	21,762,600
2024-08-16	45.01	45.35	44.97	45.24	42.47	17,753,000
2024-08-15	45.01	45.43	44.97	45.29	42.51	18,335,200
2024-08-14	44.58	44.95	44.40	44.75	42.01	21,657,600
2024-08-13	44.58	44.63	44.27	44.49	41.77	31,386,400
2024-08-12	44.97	45.22	43.75	44.92	42.18	28,785,800
2024-08-09	44.54	44.90	44.26	44.71	41.97	22,345,600
2024-08-08	43.79	44.67	43.79	44.61	41.88	21,596,800
2024-08-07	44.02	44.47	43.64	43.67	40.99	26,126,000
2024-08-06	43.38	43.98	43.22	43.49	40.83	31,418,600
2024-08-05	43.25	43.59	42.74	43.22	40.58	50,039,200
2024-08-02	44.85	45.10	43.76	44.20	41.50	45,836,200
2024-08-01	46.50	46.74	45.13	45.37	42.59	42,558,400
2024-07-31	47.04	47.07	46.57	46.61	43.75	36,173,800
2024-07-30	45.70	46.56	45.64	46.41	43.57	25,673,200
2024-07-29	46.10	46.13	45.27	45.70	42.90	27,156,600
2024-07-26	45.83	46.29	45.67	46.10	43.27	23,730,800
2024-07-25	45.20	46.10	44.99	45.95	43.14	36,437,400
2024-07-24	45.29	45.58	44.86	45.17	42.41	29,328,600
2024-07-23	45.76	45.81	45.11	45.17	42.40	33,103,800
2024-07-22	45.94	46.16	45.63	45.90	43.09	21,527,600
2024-07-19	46.62	46.94	46.06	46.19	43.36	26,500,200
2024-07-18	46.56	47.26	46.40	46.70	43.84	32,867,600
2024-07-17	46.26	46.91	46.24	46.61	43.76	29,435,400
2024-07-16	45.75	46.20	45.51	46.15	43.33	24,129,400
2024-07-15	45.58	46.36	45.40	45.95	43.13	30,792,000
2024-07-12	45.40	45.47	44.92	45.26	42.49	18,117,200
2024-07-11	44.56	45.24	44.41	45.15	42.38	22,684,800
2024-07-10	44.33	44.70	44.20	44.68	41.95	19,320,800
2024-07-09	44.33	44.87	44.20	44.38	41.66	19,086,600
2024-07-08	44.72	45.19	44.60	44.78	42.04	19,595,000
2024-07-05	45.67	45.71	44.85	45.05	42.29	23,450,400
2024-07-03	45.61	45.97	45.53	45.76	42.97	16,280,000
2024-07-02	46.04	46.05	45.28	45.56	42.78	25,226,800
2024-07-01	45.94	46.09	45.33	45.60	42.81	24,563,200
2024-06-28	45.75	45.91	45.41	45.58	42.79	25,670,000
2024-06-27	45.54	45.58	45.15	45.40	42.62	15,631,600
2024-06-26	45.79	45.79	45.08	45.29	42.52	23,127,400
2024-06-25	45.60	45.75	45.35	45.74	42.95	27,666,600
2024-06-24	44.76	45.81	44.69	45.64	42.85	31,188,200	0.358
2024-06-21	45.26	45.38	44.81	44.88	41.79	39,972,600
2024-06-20	44.45	45.37	44.31	45.13	42.04	34,073,800
2024-06-18	44.42	44.88	44.21	44.32	41.28	29,285,800
2024-06-17	43.96	44.33	43.80	44.13	41.10	29,547,800
2024-06-14	44.30	44.35	43.83	44.02	41.00	25,811,400
2024-06-13	44.64	44.76	44.13	44.35	41.30	28,495,600
2024-06-12	45.62	45.63	44.54	44.76	41.69	32,560,600
2024-06-11	45.13	45.29	44.72	45.24	42.14	18,591,200
2024-06-10	45.17	45.61	44.99	45.33	42.22	22,543,800
2024-06-07	45.09	45.52	44.78	44.99	41.91	20,089,800
2024-06-06	44.79	45.19	44.62	45.17	42.07	25,506,600
2024-06-05	45.00	45.07	44.67	44.94	41.85	21,040,200
2024-06-04	44.91	44.99	44.35	44.95	41.86	34,721,400
2024-06-03	46.45	46.46	45.04	45.38	42.26	40,796,600
2024-05-31	45.55	46.63	45.51	46.60	43.40	32,503,000
2024-05-30	45.24	45.63	45.22	45.47	42.35	22,731,400
2024-05-29	46.03	46.06	45.13	45.34	42.23	30,053,600
2024-05-28	45.85	46.28	45.73	46.15	42.99	28,904,200
2024-05-24	45.97	46.10	45.56	45.69	42.55	19,041,400
2024-05-23	46.27	46.43	45.54	45.62	42.49	26,931,400
2024-05-22	46.75	46.77	45.86	46.04	42.88	34,868,000
2024-05-21	47.05	47.44	46.90	46.94	43.72	22,467,600
2024-05-20	47.50	47.61	47.06	47.17	43.93	20,134,600
2024-05-17	46.91	47.56	46.90	47.48	44.22	29,001,600
2024-05-16	46.85	47.19	46.70	46.83	43.61	24,580,200
2024-05-15	46.75	47.04	46.06	46.96	43.73	38,792,200
2024-05-14	46.70	46.88	46.51	46.85	43.63	24,911,600
2024-05-13	47.03	47.20	46.59	46.79	43.58	20,978,000
2024-05-10	47.28	47.43	46.79	46.92	43.69	20,568,400
2024-05-09	46.60	47.17	46.60	47.17	43.94	22,489,400
2024-05-08	46.33	46.78	46.26	46.55	43.35	19,811,800
2024-05-07	46.72	46.95	46.59	46.61	43.41	20,942,200
2024-05-06	46.43	47.12	46.43	46.65	43.45	33,445,600
2024-05-03	46.32	46.37	45.67	46.29	43.11	38,087,800
2024-05-02	46.33	46.60	46.06	46.28	43.10	34,616,800
2024-05-01	46.70	46.85	45.76	46.01	42.86	50,943,800
2024-04-30	48.00	48.08	46.74	46.76	43.55	35,399,000
2024-04-29	47.73	48.30	47.70	48.20	44.89	22,236,400
2024-04-26	47.88	48.06	47.38	47.87	44.58	32,366,600
2024-04-25	48.04	48.46	47.63	48.31	45.00	26,500,200
2024-04-24	47.76	48.15	47.53	48.10	44.79	21,303,800
2024-04-23	47.58	48.06	47.35	48.06	44.76	28,657,400
2024-04-22	47.24	48.12	46.86	47.79	44.51	30,244,400
2024-04-19	47.01	47.81	46.94	47.49	44.22	35,451,400
2024-04-18	47.22	47.36	46.76	46.92	43.70	25,555,600
2024-04-17	47.10	47.57	46.73	47.06	43.83	27,421,000
2024-04-16	47.53	47.74	46.87	47.20	43.96	36,497,600
2024-04-15	48.29	48.53	47.56	47.62	44.35	48,690,800
2024-04-12	49.17	49.49	47.83	48.06	44.76	46,572,400
2024-04-11	49.05	49.07	48.17	48.86	45.51	39,204,600
2024-04-10	48.61	49.08	48.40	48.90	45.54	39,199,600
2024-04-09	48.94	49.07	48.39	48.74	45.40	35,322,800
2024-04-08	49.06	49.21	48.65	48.73	45.38	34,034,600
2024-04-05	48.72	49.24	48.42	49.04	45.67	31,194,600
2024-04-04	48.63	48.80	48.33	48.52	45.19	36,941,200
2024-04-03	48.40	48.62	48.24	48.55	45.22	29,148,800
2024-04-02	47.76	48.27	47.55	48.22	44.91	38,671,200
2024-04-01	47.35	47.70	46.88	47.56	44.29	42,899,000
2024-03-28	46.97	47.29	46.75	47.21	43.96	34,615,200
2024-03-27	46.17	46.71	46.09	46.70	43.49	33,960,000
2024-03-26	46.67	46.78	46.18	46.27	43.09	35,373,800
2024-03-25	46.36	46.94	46.35	46.63	43.43	35,074,400
2024-03-22	46.32	46.44	46.08	46.20	43.03	17,948,800
2024-03-21	46.11	46.40	45.96	46.30	43.12	23,334,200
2024-03-20	45.83	46.19	45.76	46.03	42.86	32,659,400
2024-03-19	45.56	46.13	45.54	46.09	42.93	28,545,800
2024-03-18	45.60	45.73	45.22	45.57	42.44	30,496,800	0.367
2024-03-15	45.61	46.11	45.51	45.78	42.29	37,753,400
2024-03-14	45.36	45.67	45.19	45.65	42.17	35,946,000
2024-03-13	44.94	45.42	44.86	45.18	41.74	42,725,200
2024-03-12	44.54	44.66	44.24	44.47	41.08	23,780,600
2024-03-11	44.10	44.56	43.76	44.54	41.15	24,983,800
2024-03-08	43.87	44.10	43.76	44.08	40.73	28,252,000
2024-03-07	43.62	44.17	43.58	43.93	40.59	24,569,200
2024-03-06	43.79	44.02	43.47	43.56	40.24	28,008,800
2024-03-05	43.04	43.71	42.99	43.42	40.12	32,174,200
2024-03-04	43.54	43.66	43.06	43.11	39.82	33,198,000
2024-03-01	43.38	43.77	43.31	43.57	40.25	32,459,600
2024-02-29	42.95	43.21	42.83	43.07	39.79	27,335,400
2024-02-28	43.00	43.33	42.69	42.86	39.60	26,679,600
2024-02-27	43.17	43.36	42.72	42.95	39.68	26,317,400
2024-02-26	42.93	43.42	42.72	43.13	39.85	23,376,400
2024-02-23	42.85	43.12	42.57	42.98	39.71	28,952,400
2024-02-22	42.92	43.45	42.71	43.26	39.97	35,206,800
2024-02-21	42.58	43.23	42.54	43.19	39.90	28,745,800
2024-02-20	42.83	42.86	42.34	42.40	39.17	28,995,600
2024-02-16	42.99	43.13	42.66	42.79	39.53	26,960,800
2024-02-15	41.64	42.93	41.61	42.81	39.55	43,364,400
2024-02-14	41.99	42.13	41.43	41.65	38.48	40,894,600
2024-02-13	42.15	42.30	41.42	41.69	38.52	41,156,800
2024-02-12	41.80	42.24	41.80	42.12	38.91	25,893,800
2024-02-09	42.38	42.56	41.61	41.65	38.48	38,073,400
2024-02-08	41.85	42.46	41.84	42.31	39.08	36,201,000
2024-02-07	41.91	42.09	41.54	41.88	38.69	26,920,400
2024-02-06	41.86	42.20	41.62	41.79	38.61	28,056,200
2024-02-05	41.51	41.90	41.21	41.65	38.48	31,593,600
2024-02-02	42.05	42.09	41.41	41.76	38.58	38,075,000
2024-02-01	41.96	42.15	41.31	41.70	38.53	51,101,400
2024-01-31	42.50	42.58	41.69	41.71	38.53	38,580,800
2024-01-30	41.65	42.51	41.49	42.50	39.26	35,341,200
2024-01-29	42.06	42.13	41.63	42.06	38.86	29,680,600
2024-01-26	41.77	42.14	41.47	42.13	38.92	36,469,600
2024-01-25	41.19	41.83	40.94	41.81	38.63	37,609,400
2024-01-24	40.53	40.92	40.34	40.90	37.78	33,841,000
2024-01-23	40.17	40.65	40.11	40.32	37.25	24,709,200
2024-01-22	40.00	40.33	39.74	40.24	37.17	30,136,800
2024-01-19	39.94	40.09	39.79	40.08	37.03	39,940,200
2024-01-18	40.03	40.06	39.49	39.96	36.91	35,705,600
2024-01-17	39.94	40.42	39.85	40.02	36.97	39,284,200
2024-01-16	41.25	41.31	40.33	40.36	37.28	36,031,200
2024-01-12	41.51	41.67	41.09	41.34	38.19	38,769,200
2024-01-11	40.99	41.10	40.72	40.88	37.77	38,588,600
2024-01-10	41.26	41.28	40.61	40.78	37.67	33,159,800
2024-01-09	41.90	41.95	41.09	41.18	38.05	33,750,400
2024-01-08	41.62	41.90	41.05	41.85	38.66	47,218,600
2024-01-05	42.71	42.73	42.15	42.34	39.12	34,029,200
2024-01-04	43.37	43.56	42.28	42.31	39.08	42,049,000
2024-01-03	42.44	43.22	42.22	43.06	39.78	37,936,000
2024-01-02	42.22	42.76	42.15	42.37	39.14	39,301,800
2023-12-29	42.16	42.20	41.79	41.92	38.73	24,345,400
2023-12-28	42.45	42.61	42.00	42.01	38.82	26,198,000
2023-12-27	42.86	43.00	42.51	42.67	39.42	20,238,200
2023-12-26	42.85	43.08	42.72	42.86	39.59	25,983,400
2023-12-22	42.67	42.86	42.42	42.49	39.26	25,037,800
2023-12-21	42.29	42.43	41.97	42.37	39.14	26,062,800
2023-12-20	42.74	42.99	42.15	42.20	38.99	39,818,200
2023-12-19	42.17	42.64	42.08	42.60	39.35	36,862,400
2023-12-18	42.49	42.71	42.05	42.09	38.89	42,447,200	0.401
2023-12-15	41.99	42.23	41.80	42.15	38.57	46,366,400
2023-12-14	41.58	42.43	41.58	42.38	38.78	60,717,400
2023-12-13	40.63	41.18	40.44	41.17	37.67	46,445,600
2023-12-12	40.79	40.83	40.37	40.60	37.15	45,386,600
2023-12-11	41.15	41.30	40.96	41.17	37.67	29,344,200
2023-12-08	40.95	41.24	40.86	41.12	37.62	34,127,200
2023-12-07	41.15	41.35	40.53	40.67	37.22	40,908,800
2023-12-06	41.31	41.60	40.79	40.96	37.48	62,306,600
2023-12-05	42.29	42.37	41.55	41.58	38.04	37,747,200
2023-12-04	42.20	42.58	42.01	42.31	38.72	37,070,200
2023-12-01	42.24	43.01	42.05	42.51	38.90	43,048,000
2023-11-30	42.37	42.90	41.79	42.29	38.70	58,364,600
2023-11-29	42.59	42.65	41.88	42.01	38.44	45,268,000
2023-11-28	42.40	42.72	42.24	42.33	38.73	28,921,800
2023-11-27	42.24	42.39	41.92	42.31	38.72	24,501,800
2023-11-24	42.28	42.78	42.25	42.47	38.86	19,152,600
2023-11-22	41.47	42.33	41.23	42.29	38.70	36,547,200
2023-11-21	42.21	42.38	41.90	42.31	38.72	26,973,800
2023-11-20	42.52	42.77	42.40	42.40	38.80	29,093,800
2023-11-17	41.83	42.63	41.73	42.35	38.75	48,850,800
2023-11-16	41.90	42.06	41.06	41.47	37.95	53,166,000
2023-11-15	42.31	42.83	42.24	42.30	38.71	33,043,600
2023-11-14	42.17	42.50	42.10	42.38	38.78	34,724,000
2023-11-13	41.77	42.09	41.64	42.01	38.44	28,447,400
2023-11-10	41.72	41.81	41.31	41.71	38.16	34,565,600
2023-11-09	41.68	41.78	41.22	41.25	37.75	38,232,200
2023-11-08	41.74	42.01	41.36	41.38	37.86	50,742,000
2023-11-07	42.29	42.37	41.72	41.90	38.34	47,550,200
2023-11-06	43.69	43.69	42.72	42.85	39.21	41,035,400
2023-11-03	43.70	43.84	43.08	43.34	39.66	47,235,000
2023-11-02	42.60	43.82	42.36	43.78	40.06	45,323,000
2023-11-01	42.87	43.10	42.44	42.49	38.89	46,082,600
2023-10-31	42.51	42.69	42.08	42.60	38.98	37,205,600
2023-10-30	42.47	42.77	42.04	42.46	38.85	45,530,600
2023-10-27	43.31	43.47	42.17	42.31	38.72	53,809,400
2023-10-26	43.29	43.56	42.92	43.36	39.67	44,770,400
2023-10-25	43.81	44.03	43.47	43.70	39.98	41,412,600
2023-10-24	44.51	44.54	43.76	43.78	40.06	44,271,600
2023-10-23	44.87	44.88	44.20	44.40	40.63	51,888,200
2023-10-20	45.82	45.99	44.97	45.13	41.30	46,549,600
2023-10-19	45.82	46.28	45.38	45.90	42.00	63,297,000
2023-10-18	45.75	46.17	45.65	45.98	42.08	47,616,800
2023-10-17	44.99	45.71	44.93	45.56	41.70	40,424,000
2023-10-16	45.08	45.23	44.67	45.10	41.27	38,365,200
2023-10-13	44.54	45.01	44.36	44.79	40.99	48,511,800
2023-10-12	44.24	44.29	43.63	43.83	40.11	39,986,400
2023-10-11	43.90	43.94	43.28	43.78	40.06	47,145,400
2023-10-10	44.33	44.65	44.08	44.35	40.58	41,700,600
2023-10-09	44.01	44.48	43.70	44.29	40.53	61,489,000
2023-10-06	42.61	43.26	42.13	42.87	39.23	51,481,000
2023-10-05	42.26	42.99	42.26	42.61	38.99	47,037,000
2023-10-04	43.61	43.68	42.46	42.88	39.23	59,572,400
2023-10-03	44.19	44.35	43.83	44.26	40.51	41,466,600
2023-10-02	45.13	45.26	43.99	44.29	40.53	50,599,800
2023-09-29	46.06	46.24	45.03	45.20	41.36	48,369,200
2023-09-28	45.88	46.40	45.77	46.13	42.21	48,462,800
2023-09-27	45.51	46.21	45.31	46.08	42.16	46,289,400
2023-09-26	44.83	45.22	44.76	44.96	41.14	33,460,000
2023-09-25	44.54	45.29	44.54	45.22	41.38	35,073,800
2023-09-22	44.92	45.22	44.62	44.65	40.86	42,067,400
2023-09-21	45.51	45.62	44.51	44.58	40.79	43,446,200
2023-09-20	45.40	45.92	45.17	45.20	41.36	35,930,400
2023-09-19	46.40	46.47	45.36	45.63	41.75	36,264,400
2023-09-18	46.14	46.28	45.72	46.06	42.14	33,746,600	0.337
2023-09-15	46.25	46.71	46.01	46.01	41.79	49,612,800
2023-09-14	46.62	46.85	46.48	46.68	42.40	37,099,800
2023-09-13	46.54	46.63	45.90	46.14	41.91	36,315,400
2023-09-12	45.91	46.54	45.83	46.49	42.23	53,599,400
2023-09-11	46.36	46.50	45.24	45.42	41.26	44,095,000
2023-09-08	45.80	46.36	45.78	46.03	41.81	34,739,000
2023-09-07	45.72	45.96	45.51	45.58	41.41	30,729,200
2023-09-06	45.52	45.88	45.29	45.63	41.45	40,324,200
2023-09-05	45.63	46.08	45.58	45.61	41.43	48,737,400
2023-09-01	44.95	45.42	44.94	45.37	41.21	35,764,200
2023-08-31	44.60	44.67	44.14	44.46	40.39	29,617,400
2023-08-30	44.41	44.51	44.24	44.43	40.36	27,890,200
2023-08-29	44.25	44.26	43.77	44.21	40.16	27,019,400
2023-08-28	43.91	44.42	43.83	44.09	40.05	25,718,200
2023-08-25	43.63	44.01	43.26	43.79	39.78	38,036,800
2023-08-24	43.28	43.83	43.25	43.38	39.40	33,455,000
2023-08-23	43.31	43.72	42.94	43.67	39.67	38,798,600
2023-08-22	44.18	44.33	43.76	43.79	39.77	25,732,800
2023-08-21	44.58	44.76	43.82	44.13	40.08	30,488,400
2023-08-18	43.72	44.46	43.58	44.40	40.34	35,307,200
2023-08-17	44.06	44.57	43.90	43.97	39.94	40,464,200
2023-08-16	43.88	44.35	43.42	43.45	39.47	37,995,400
2023-08-15	44.45	44.50	43.75	43.83	39.81	44,982,400
2023-08-14	44.83	44.95	44.46	44.76	40.66	30,189,400
2023-08-11	44.25	45.00	44.24	44.95	40.83	46,689,200
2023-08-10	44.34	44.85	43.97	44.27	40.21	39,226,600
2023-08-09	44.15	44.68	43.88	44.28	40.22	52,085,600
2023-08-08	42.81	43.74	42.49	43.72	39.72	37,237,200
2023-08-07	43.71	43.79	43.38	43.51	39.52	26,821,600
2023-08-04	43.71	44.12	43.41	43.46	39.48	43,208,200
2023-08-03	43.08	43.79	42.85	43.40	39.42	41,630,600
2023-08-02	43.24	43.46	42.60	42.97	39.03	45,920,000
2023-08-01	43.56	43.66	43.06	43.54	39.55	35,766,000
2023-07-31	43.30	43.87	43.17	43.74	39.73	36,266,400
2023-07-28	42.76	42.94	42.30	42.92	38.99	34,627,800
2023-07-27	43.31	43.48	42.67	42.79	38.87	35,550,600
2023-07-26	42.70	43.24	42.64	43.07	39.12	32,788,000
2023-07-25	42.81	43.31	42.55	43.06	39.11	33,606,600
2023-07-24	42.37	43.14	42.35	42.83	38.91	44,539,600
2023-07-21	41.94	42.17	41.67	42.15	38.29	31,529,000
2023-07-20	41.63	41.87	41.43	41.78	37.95	35,449,800
2023-07-19	41.06	41.58	40.97	41.29	37.51	37,521,000
2023-07-18	40.55	41.48	40.49	41.06	37.29	43,209,400
2023-07-17	40.58	40.82	40.46	40.65	36.92	32,445,800
2023-07-14	41.56	41.60	40.63	40.72	36.99	43,988,200
2023-07-13	41.99	42.25	41.44	41.83	38.00	53,226,400
2023-07-12	41.95	42.22	41.73	41.99	38.14	43,077,600
2023-07-11	40.90	41.67	40.81	41.61	37.79	39,642,000
2023-07-10	40.29	40.79	40.26	40.71	36.98	30,925,000
2023-07-07	39.35	40.77	39.32	40.40	36.69	48,916,000
2023-07-06	40.01	40.29	39.24	39.54	35.92	41,967,800
2023-07-05	40.85	40.86	40.22	40.46	36.75	32,557,400
2023-07-03	40.69	40.99	40.53	40.68	36.95	19,539,800
2023-06-30	40.60	40.79	40.30	40.58	36.87	35,970,600
2023-06-29	40.01	40.33	39.80	40.33	36.63	28,435,800
2023-06-28	39.42	39.92	39.08	39.87	36.21	32,903,200
2023-06-27	39.33	39.63	39.11	39.47	35.85	28,388,400
2023-06-26	38.75	39.60	38.66	39.38	35.77	32,488,600
2023-06-23	38.54	38.79	38.36	38.68	35.14	34,905,200
2023-06-22	39.13	39.17	38.81	38.96	35.39	33,507,400
2023-06-21	39.02	39.83	38.96	39.49	35.87	34,473,800
2023-06-20	39.81	39.86	38.88	39.18	35.59	42,552,000	0.353
2023-06-16	40.64	40.76	40.31	40.43	36.41	47,461,800
2023-06-15	40.12	40.79	40.11	40.49	36.46	46,777,000
2023-06-14	40.87	41.04	39.75	40.05	36.06	47,605,400
2023-06-13	40.72	41.26	40.45	40.47	36.44	40,136,400
2023-06-12	40.06	40.68	40.00	40.28	36.27	36,387,000
2023-06-09	40.87	41.07	40.56	40.67	36.62	38,387,000
2023-06-08	41.12	41.26	40.21	40.89	36.82	46,155,200
2023-06-07	40.20	41.12	40.17	41.06	36.98	60,654,200
2023-06-06	39.16	40.04	39.12	40.01	36.02	34,750,800
2023-06-05	40.54	40.54	39.62	39.69	35.73	37,826,200
2023-06-02	39.49	40.14	39.22	39.95	35.97	55,278,800
2023-06-01	38.38	39.21	38.13	38.77	34.91	51,623,600
2023-05-31	38.37	38.67	38.17	38.29	34.48	44,797,600
2023-05-30	38.70	39.03	38.55	38.98	35.10	40,331,600
2023-05-26	39.78	39.89	39.18	39.38	35.46	28,785,800
2023-05-25	39.67	39.76	39.17	39.54	35.60	38,251,000
2023-05-24	40.40	40.56	39.92	40.26	36.25	33,474,200
2023-05-23	40.04	40.54	39.93	40.08	36.09	42,803,800
2023-05-22	39.67	40.06	39.60	39.65	35.71	26,943,600
2023-05-19	39.88	40.13	39.60	39.82	35.86	36,122,200
2023-05-18	38.99	39.56	38.75	39.51	35.58	33,154,200
2023-05-17	38.88	39.44	38.60	39.23	35.32	46,200,600
2023-05-16	39.28	39.45	38.43	38.49	34.66	44,511,200
2023-05-15	39.40	39.69	39.10	39.46	35.53	32,544,600
2023-05-12	39.40	39.66	38.97	39.26	35.35	37,913,200
2023-05-11	39.12	39.40	38.90	39.20	35.30	38,168,200
2023-05-10	40.33	40.41	39.38	39.67	35.73	36,052,000
2023-05-09	39.80	40.51	39.72	40.13	36.14	41,421,200
2023-05-08	40.70	40.88	40.11	40.12	36.12	32,711,800
2023-05-05	40.13	40.43	39.90	40.12	36.12	39,073,400
2023-05-04	39.51	39.91	38.94	39.06	35.17	52,861,000
2023-05-03	39.74	40.21	39.48	39.49	35.56	59,367,600
2023-05-02	41.58	41.65	39.87	40.26	36.25	67,648,000
2023-05-01	42.03	42.54	41.86	42.08	37.90	27,821,400
2023-04-28	41.76	42.79	41.62	42.56	38.33	38,228,600
2023-04-27	41.74	42.02	41.35	41.92	37.74	34,114,600
2023-04-26	42.03	42.42	41.51	41.76	37.61	40,070,000
2023-04-25	42.72	42.79	42.08	42.33	38.12	30,665,200
2023-04-24	42.36	43.34	42.34	43.14	38.85	25,251,800
2023-04-21	42.90	42.92	42.30	42.49	38.26	33,757,600
2023-04-20	42.52	42.75	42.22	42.74	38.49	30,396,200
2023-04-19	42.88	43.15	42.65	43.12	38.83	34,246,200
2023-04-18	43.00	43.38	42.79	43.27	38.96	24,493,600
2023-04-17	43.47	43.65	42.95	43.10	38.81	23,762,000
2023-04-14	43.60	43.87	43.36	43.62	39.27	23,560,200
2023-04-13	43.20	43.65	43.10	43.54	39.20	31,384,600
2023-04-12	43.54	43.63	43.13	43.26	38.96	33,334,400
2023-04-11	43.07	43.51	42.83	43.24	38.93	25,575,200
2023-04-10	42.65	43.32	42.65	42.83	38.57	26,977,200
2023-04-06	43.08	43.13	42.40	42.49	38.26	33,378,600
2023-04-05	42.61	43.15	42.26	43.15	38.85	40,552,200
2023-04-04	43.42	43.47	42.13	42.51	38.27	49,363,000
2023-04-03	43.16	43.57	42.94	43.29	38.98	62,452,200
2023-03-31	41.24	41.49	41.08	41.42	37.29	32,294,600
2023-03-30	41.29	41.35	40.89	41.13	37.04	27,460,800
2023-03-29	40.79	40.99	40.53	40.95	36.87	36,204,600
2023-03-28	39.55	40.56	39.54	40.39	36.37	32,596,800
2023-03-27	39.36	40.00	39.04	39.78	35.82	40,223,800
2023-03-24	38.03	39.10	37.90	38.95	35.07	41,298,000
2023-03-23	39.56	39.90	38.42	38.79	34.93	49,486,200
2023-03-22	40.22	40.40	39.31	39.34	35.42	49,209,400
2023-03-21	39.65	40.32	39.53	40.20	36.19	59,712,400
2023-03-20	38.05	39.10	38.05	38.85	34.98	52,288,800	0.398
2023-03-17	38.88	39.20	38.17	38.49	34.30	67,351,600
2023-03-16	37.83	39.20	37.68	39.10	34.84	88,790,400
2023-03-15	39.38	39.67	38.12	38.68	34.47	115,347,000
2023-03-14	40.47	41.79	40.15	40.88	36.43	61,066,400
2023-03-13	40.26	41.20	39.56	40.47	36.07	83,327,000
2023-03-10	41.85	42.44	41.08	41.31	36.82	56,624,800
2023-03-09	42.70	43.29	41.84	41.85	37.29	37,888,200
2023-03-08	42.70	43.24	42.04	42.45	37.83	39,399,000
2023-03-07	43.39	43.50	42.78	42.89	38.22	37,000,400
2023-03-06	43.39	43.72	43.22	43.65	38.90	33,898,400
2023-03-03	42.53	43.85	42.50	43.63	38.88	50,675,200
2023-03-02	42.60	43.21	42.46	43.04	38.36	32,798,600
2023-03-01	41.88	42.88	41.72	42.67	38.03	37,094,000
2023-02-28	42.88	42.90	41.81	41.85	37.29	38,007,600
2023-02-27	42.42	42.64	42.11	42.46	37.83	30,676,400
2023-02-24	41.76	42.39	41.52	42.33	37.72	37,496,800
2023-02-23	42.38	42.63	41.85	42.38	37.77	35,023,400
2023-02-22	41.92	42.31	41.40	41.76	37.21	40,270,400
2023-02-21	42.06	42.52	41.96	42.04	37.46	33,622,600
2023-02-17	43.13	43.15	42.06	42.24	37.65	44,680,400
2023-02-16	44.00	44.38	43.76	43.81	39.04	25,314,200
2023-02-15	44.50	44.60	43.67	44.24	39.42	31,939,600
2023-02-14	44.63	45.33	44.51	45.01	40.11	27,022,600
2023-02-13	44.88	45.17	44.41	44.99	40.09	24,744,800
2023-02-10	44.13	45.20	44.08	45.11	40.20	40,003,200
2023-02-09	43.79	43.92	43.38	43.40	38.68	32,150,400
2023-02-08	44.14	44.37	43.53	43.78	39.01	26,967,200
2023-02-07	43.06	44.24	42.83	44.17	39.37	41,014,000
2023-02-06	43.02	43.35	42.26	42.79	38.13	31,714,400
2023-02-03	43.26	43.96	42.94	42.98	38.30	45,454,800
2023-02-02	43.91	43.99	42.60	43.08	38.39	49,803,000
2023-02-01	44.76	44.95	43.50	44.08	39.28	46,967,200
2023-01-31	44.42	45.04	43.97	44.97	40.07	27,848,200
2023-01-30	45.29	45.35	44.51	44.57	39.72	27,525,000
2023-01-27	46.31	46.54	45.54	45.62	40.65	34,841,000
2023-01-26	45.86	46.58	45.30	46.56	41.49	36,663,000
2023-01-25	44.90	45.13	44.19	45.13	40.22	26,861,200
2023-01-24	45.15	45.23	44.23	45.13	40.21	30,755,200
2023-01-23	45.57	45.79	45.15	45.30	40.37	29,305,000
2023-01-20	44.89	45.40	44.44	45.24	40.32	28,560,000
2023-01-19	43.99	44.97	43.90	44.79	39.92	34,293,800
2023-01-18	45.28	45.79	44.20	44.24	39.43	38,075,200
2023-01-17	45.08	45.54	44.88	45.07	40.16	33,933,200
2023-01-13	44.88	45.08	44.40	44.97	40.08	31,808,400
2023-01-12	44.33	45.20	44.25	44.91	40.02	36,716,000
2023-01-11	44.32	44.43	43.60	44.07	39.27	32,903,000
2023-01-10	43.91	44.03	43.24	43.94	39.15	31,599,000
2023-01-09	44.44	44.51	43.49	43.63	38.88	46,003,200
2023-01-06	43.52	44.31	43.41	43.78	39.01	44,422,400
2023-01-05	42.13	43.20	42.01	42.97	38.29	38,723,800
2023-01-04	41.58	42.44	41.42	42.20	37.60	45,705,200
2023-01-03	43.46	43.68	41.67	42.20	37.61	53,082,800
2022-12-30	43.23	43.82	43.22	43.74	38.97	22,661,800
2022-12-29	42.83	43.65	42.81	43.46	38.73	26,915,800
2022-12-28	43.94	43.94	42.88	43.01	38.33	31,838,000
2022-12-27	43.72	44.18	43.56	43.99	39.21	32,749,200
2022-12-23	42.74	43.54	42.53	43.53	38.79	29,630,000
2022-12-22	43.22	43.25	41.34	42.19	37.59	37,359,400
2022-12-21	43.24	43.38	42.61	43.18	38.48	34,058,200
2022-12-20	41.88	42.65	41.72	42.38	37.76	28,593,000
2022-12-19	42.19	42.33	41.44	41.74	37.20	36,836,600	0.430
2022-12-16	41.90	42.38	41.61	42.18	37.21	59,101,000
2022-12-15	42.59	42.81	41.98	42.71	37.67	40,406,600
2022-12-14	43.53	43.68	42.58	42.97	37.90	52,675,600
2022-12-13	43.25	43.59	42.89	43.23	38.13	54,557,400
2022-12-12	41.58	42.53	41.42	42.42	37.42	42,184,800
2022-12-09	42.24	42.70	41.33	41.34	36.46	48,097,800
2022-12-08	43.51	43.61	42.13	42.37	37.37	51,280,800
2022-12-07	42.65	43.21	42.19	42.56	37.54	48,894,200
2022-12-06	43.54	44.06	42.37	42.66	37.63	64,930,200
2022-12-05	45.60	45.78	43.44	43.81	38.65	51,753,800
2022-12-02	45.11	45.69	44.89	45.15	39.83	36,770,000
2022-12-01	45.90	46.13	45.27	45.42	40.07	38,902,000
2022-11-30	45.86	45.95	44.86	45.58	40.20	43,830,200
2022-11-29	45.17	45.62	45.01	45.35	40.00	38,048,400
2022-11-28	44.81	45.38	44.53	44.67	39.41	58,262,400
2022-11-25	46.13	46.46	45.86	45.94	40.52	15,182,600
2022-11-23	45.76	46.40	45.60	46.11	40.67	41,197,400
2022-11-22	45.76	46.72	45.55	46.61	41.11	53,755,000
2022-11-21	44.82	45.31	43.65	45.20	39.86	85,153,600
2022-11-18	45.33	45.94	44.76	45.81	40.41	47,366,200
2022-11-17	45.38	46.22	45.14	46.18	40.73	42,859,800
2022-11-16	46.62	46.90	45.84	46.08	40.65	47,277,200
2022-11-15	46.72	47.16	46.42	47.04	41.49	51,542,200
2022-11-14	46.43	47.36	46.42	46.55	41.06	46,245,200
2022-11-11	46.12	46.81	46.01	46.56	41.07	51,082,600
2022-11-10	45.18	45.30	44.25	45.25	39.91	58,488,200
2022-11-09	45.91	46.06	44.17	44.26	39.04	63,028,000
2022-11-08	46.40	46.74	45.97	46.54	41.05	43,718,600
2022-11-07	45.81	46.64	45.72	46.49	41.01	38,775,400
2022-11-04	46.17	46.51	45.07	45.71	40.32	60,590,600
2022-11-03	44.07	45.42	43.95	45.16	39.83	53,634,400
2022-11-02	45.29	45.53	44.24	44.34	39.11	56,499,200
2022-11-01	45.76	45.78	45.16	45.44	40.08	43,510,800
2022-10-31	44.19	45.59	44.13	45.00	39.69	59,520,800
2022-10-28	44.95	45.31	43.83	44.63	39.36	49,328,000
2022-10-27	44.92	45.22	44.33	44.47	39.23	50,021,200
2022-10-26	43.88	44.66	43.85	44.31	39.08	45,413,000
2022-10-25	43.50	43.92	43.26	43.72	38.56	37,683,600
2022-10-24	43.44	43.97	43.21	43.67	38.52	44,992,000
2022-10-21	42.48	43.55	42.37	43.47	38.34	50,548,400
2022-10-20	42.53	42.92	41.99	42.24	37.26	50,523,600
2022-10-19	41.12	42.36	41.10	42.21	37.23	62,527,600
2022-10-18	40.97	41.38	40.21	40.99	36.16	50,375,800
2022-10-17	40.77	41.31	40.53	40.64	35.85	37,988,400
2022-10-14	41.24	41.83	40.06	40.14	35.41	53,494,600
2022-10-13	39.54	41.86	39.53	41.70	36.78	70,134,800
2022-10-12	39.48	40.34	39.22	40.06	35.34	41,102,400
2022-10-11	39.31	40.42	39.15	39.74	35.05	53,842,200
2022-10-10	41.06	41.41	39.93	40.06	35.34	46,331,600
2022-10-07	41.31	41.77	40.61	40.90	36.08	56,915,400
2022-10-06	40.17	41.35	40.14	41.22	36.36	52,670,200
2022-10-05	39.67	40.81	39.33	40.50	35.72	61,273,600
2022-10-04	38.81	39.72	38.51	39.68	35.00	66,330,800
2022-10-03	37.31	38.24	37.24	38.04	33.56	69,550,600
2022-09-30	36.01	36.51	35.66	36.01	31.76	43,369,400
2022-09-29	36.04	36.38	35.40	36.30	32.02	48,563,000
2022-09-28	35.11	36.50	34.90	36.30	32.02	63,147,600
2022-09-27	34.97	35.40	34.56	34.76	30.66	67,671,200
2022-09-26	35.02	35.46	34.33	34.38	30.32	72,159,600
2022-09-23	36.38	36.45	34.97	35.24	31.08	105,475,600
2022-09-22	38.67	38.80	37.82	37.85	33.39	57,748,000
2022-09-21	39.28	39.33	37.97	37.99	33.51	68,705,800
2022-09-20	38.55	38.78	38.10	38.55	34.00	42,299,600
2022-09-19	37.73	38.85	37.64	38.82	34.24	37,625,800	0.423
2022-09-16	39.95	39.98	38.65	39.22	34.22	70,403,600
2022-09-15	40.40	40.58	39.88	40.08	34.97	55,886,400
2022-09-14	40.38	41.42	40.38	41.13	35.89	54,384,200
2022-09-13	40.40	41.09	39.83	40.01	34.91	61,146,000
2022-09-12	40.89	41.49	40.54	41.04	35.81	41,731,800
2022-09-09	40.03	40.49	39.73	40.30	35.16	38,678,800
2022-09-08	39.33	39.51	38.85	39.32	34.31	53,681,600
2022-09-07	38.74	39.32	38.39	39.15	34.16	60,541,400
2022-09-06	40.36	40.49	39.45	39.61	34.56	45,568,200
2022-09-02	40.22	40.51	39.76	39.98	34.88	57,188,200
2022-09-01	39.65	39.81	38.71	39.26	34.26	56,604,200
2022-08-31	39.62	40.92	39.47	40.25	35.12	58,304,600
2022-08-30	41.33	41.33	40.29	40.62	35.44	57,641,800
2022-08-29	41.40	42.59	41.29	42.04	36.69	52,125,000
2022-08-26	41.83	42.28	41.24	41.42	36.14	38,635,200
2022-08-25	41.83	42.12	41.51	41.91	36.57	39,798,600
2022-08-24	41.09	41.65	40.90	41.59	36.29	49,093,200
2022-08-23	40.31	41.40	40.28	41.08	35.85	54,367,000
2022-08-22	39.39	39.90	38.74	39.65	34.60	45,696,200
2022-08-19	39.64	40.01	39.41	39.73	34.67	39,488,400
2022-08-18	39.13	39.78	39.06	39.74	34.68	46,866,000
2022-08-17	38.21	39.10	38.11	38.70	33.77	45,472,400
2022-08-16	38.53	38.93	38.14	38.38	33.49	39,357,600
2022-08-15	37.81	38.68	37.47	38.47	33.57	42,024,400
2022-08-12	38.69	39.26	38.52	39.24	34.23	38,381,000
2022-08-11	38.35	39.27	38.24	38.94	33.98	60,531,600
2022-08-10	37.46	37.86	36.72	37.65	32.85	34,788,400
2022-08-09	37.25	37.85	37.19	37.38	32.61	34,683,000
2022-08-08	36.50	37.06	36.45	36.73	32.05	37,756,600
2022-08-05	35.35	36.86	35.35	36.54	31.88	45,179,600
2022-08-04	36.96	37.06	35.70	35.83	31.26	55,991,000
2022-08-03	38.47	38.58	36.98	37.21	32.47	57,013,200
2022-08-02	38.40	38.70	37.97	38.31	33.43	39,864,400
2022-08-01	38.54	38.64	37.88	38.40	33.51	51,331,000
2022-07-29	38.26	39.33	38.19	39.21	34.21	51,667,600
2022-07-28	37.71	37.97	36.88	37.58	32.79	46,665,400
2022-07-27	36.78	37.56	36.40	37.37	32.61	44,810,800
2022-07-26	37.32	37.49	36.30	36.54	31.89	37,228,800
2022-07-25	36.06	36.92	35.63	36.88	32.18	39,112,000
2022-07-22	36.01	36.37	35.37	35.58	31.04	40,836,400
2022-07-21	35.51	35.90	34.83	35.87	31.30	43,159,200
2022-07-20	35.76	36.67	35.61	36.51	31.86	41,849,400
2022-07-19	35.03	36.25	35.02	36.16	31.55	48,776,400
2022-07-18	35.21	35.66	34.92	35.08	30.61	51,453,600
2022-07-15	34.48	34.51	33.79	34.29	29.92	59,920,600
2022-07-14	33.19	33.79	32.74	33.74	29.44	73,273,600
2022-07-13	33.95	35.12	33.95	34.40	30.01	58,978,000
2022-07-12	34.22	34.65	33.83	34.45	30.06	64,690,200
2022-07-11	35.03	35.43	34.67	35.13	30.66	45,508,200
2022-07-08	35.92	36.07	34.98	35.47	30.95	43,940,600
2022-07-07	35.19	35.77	35.10	35.49	30.97	67,587,200
2022-07-06	34.47	35.10	33.22	34.26	29.89	96,419,000
2022-07-05	35.54	35.71	34.10	34.85	30.41	89,865,800
2022-07-01	36.19	36.45	35.06	36.29	31.66	69,204,000
2022-06-30	35.74	36.68	35.44	35.76	31.20	75,533,400
2022-06-29	38.37	38.49	36.42	36.53	31.87	71,184,000
2022-06-28	37.72	38.45	37.27	37.84	33.02	79,568,000
2022-06-27	36.21	37.10	36.17	36.85	32.15	67,958,800
2022-06-24	35.94	36.56	35.42	35.79	31.23	94,797,000
2022-06-23	36.87	37.13	34.74	35.33	30.83	113,842,200
2022-06-22	36.38	37.33	36.18	36.69	32.01	82,425,200
2022-06-21	37.31	38.48	37.24	38.22	33.35	70,013,400	0.408
2022-06-17	38.60	38.88	36.30	36.74	31.71	128,468,400
2022-06-16	40.10	40.31	38.54	38.87	33.54	115,958,200
2022-06-15	42.03	42.24	40.49	41.19	35.54	86,446,400
2022-06-14	42.88	43.44	41.57	42.12	36.34	69,512,800
2022-06-13	43.01	43.06	41.21	42.04	36.28	89,462,600
2022-06-10	44.60	45.27	43.84	44.36	38.27	62,543,600
2022-06-09	45.74	46.04	45.07	45.12	38.93	49,176,200
2022-06-08	46.26	46.65	45.86	46.14	39.81	56,985,400
2022-06-07	44.67	46.10	44.64	46.04	39.73	51,378,800
2022-06-06	44.97	45.00	44.47	44.71	38.57	33,384,600
2022-06-03	44.22	44.90	44.17	44.76	38.62	41,050,600
2022-06-02	44.00	44.48	43.73	44.17	38.11	52,605,400
2022-06-01	44.15	44.63	43.67	44.31	38.23	59,297,200
2022-05-31	44.99	45.23	43.37	43.60	37.62	78,681,200
2022-05-27	43.28	44.38	43.17	44.26	38.20	37,334,400
2022-05-26	43.26	43.79	43.22	43.47	37.51	42,678,200
2022-05-25	42.27	43.06	42.21	42.99	37.10	52,648,000
2022-05-24	41.50	42.30	41.18	42.13	36.35	53,127,600
2022-05-23	41.37	42.11	41.12	41.97	36.21	53,289,400
2022-05-20	41.21	41.70	40.06	40.88	35.28	63,840,000
2022-05-19	39.93	41.40	39.93	40.71	35.13	71,441,000
2022-05-18	42.24	42.29	40.37	40.86	35.26	66,461,400
2022-05-17	42.01	42.19	41.56	41.94	36.18	56,329,400
2022-05-16	40.54	41.88	40.51	41.46	35.77	56,518,800
2022-05-13	39.63	40.55	39.56	40.39	34.85	59,437,400
2022-05-12	38.88	39.08	37.84	39.06	33.70	90,043,600
2022-05-11	39.01	40.17	38.83	38.89	33.56	99,705,000
2022-05-10	38.62	39.35	37.56	38.38	33.11	113,727,800
2022-05-09	40.57	40.61	37.88	38.03	32.82	106,044,000
2022-05-06	40.78	41.47	39.97	41.46	35.77	94,245,600
2022-05-05	41.17	41.21	39.44	40.26	34.74	93,194,000
2022-05-04	40.00	40.96	39.49	40.88	35.27	90,767,400
2022-05-03	38.24	39.42	38.22	39.24	33.86	83,298,800
2022-05-02	37.35	38.19	37.23	38.17	32.94	104,141,200
2022-04-29	38.65	38.87	37.44	37.58	32.42	79,416,200
2022-04-28	37.68	38.88	36.94	38.56	33.28	87,469,600
2022-04-27	37.13	37.79	36.46	37.43	32.30	89,132,600
2022-04-26	37.12	37.90	36.79	36.89	31.83	89,168,600
2022-04-25	36.90	37.04	35.50	36.84	31.79	110,724,400
2022-04-22	38.90	39.46	38.08	38.10	32.88	71,499,200
2022-04-21	40.58	40.76	38.90	39.06	33.70	65,157,800
2022-04-20	40.29	40.55	39.90	40.33	34.80	52,079,400
2022-04-19	40.30	40.70	39.95	40.18	34.67	45,727,800
2022-04-18	40.26	40.75	40.01	40.51	34.96	60,913,200
2022-04-14	39.61	40.24	39.54	39.92	34.45	51,869,400
2022-04-13	39.69	39.90	39.04	39.79	34.34	49,295,800
2022-04-12	39.35	39.92	39.13	39.21	33.83	63,929,400
2022-04-11	39.34	39.35	38.49	38.57	33.28	52,461,000
2022-04-08	38.81	39.88	38.81	39.76	34.31	53,426,200
2022-04-07	38.38	38.83	37.67	38.70	33.39	54,097,400
2022-04-06	38.39	38.74	37.99	38.20	32.96	64,328,400
2022-04-05	38.65	39.24	37.93	37.97	32.77	54,577,200
2022-04-04	38.78	38.90	38.17	38.58	33.29	46,007,400
2022-04-01	38.17	38.89	38.15	38.53	33.25	49,612,600
2022-03-31	38.38	39.11	38.22	38.22	32.98	65,606,600
2022-03-30	38.67	39.02	38.43	38.74	33.43	49,736,400
2022-03-29	37.54	38.32	37.10	38.30	33.05	73,274,000
2022-03-28	38.56	38.58	38.15	38.40	33.13	69,760,400
2022-03-25	38.30	39.42	38.27	39.38	33.98	56,083,600
2022-03-24	38.58	38.91	38.28	38.53	33.25	52,700,600
2022-03-23	38.49	38.79	38.31	38.44	33.16	58,663,000
2022-03-22	37.90	38.12	37.36	37.79	32.60	66,462,200
2022-03-21	37.33	38.19	37.31	38.06	32.85	68,714,800	0.350
2022-03-18	36.91	37.19	36.66	36.94	31.57	58,550,800
2022-03-17	36.38	37.07	36.15	36.97	31.60	76,956,400
2022-03-16	36.04	36.36	35.37	35.74	30.55	107,536,200
2022-03-15	35.83	36.33	35.22	35.91	30.69	124,724,400
2022-03-14	37.61	37.87	36.78	37.28	31.86	101,490,000
2022-03-11	38.12	38.90	38.06	38.42	32.84	91,837,800
2022-03-10	38.03	38.83	37.76	38.74	33.11	137,802,600
2022-03-09	37.35	38.47	36.75	37.58	32.12	174,036,400
2022-03-08	39.04	40.11	37.67	38.77	33.14	196,054,400
2022-03-07	38.01	38.78	37.32	38.17	32.62	131,214,800
2022-03-04	36.56	37.63	36.46	37.62	32.15	105,216,800
2022-03-03	36.11	36.81	36.03	36.56	31.25	89,119,800
2022-03-02	36.19	36.75	36.01	36.46	31.16	90,908,200
2022-03-01	35.61	36.24	35.15	35.65	30.47	124,231,000
2022-02-28	34.20	35.33	34.01	35.29	30.16	96,394,200
2022-02-25	33.63	34.47	33.63	34.44	29.44	78,423,000
2022-02-24	34.54	34.58	32.68	33.56	28.68	123,485,800
2022-02-23	33.67	34.08	33.47	33.82	28.91	67,958,000
2022-02-22	35.06	35.06	32.97	33.47	28.61	93,002,800
2022-02-18	33.75	34.29	33.70	34.03	29.08	63,291,600
2022-02-17	34.26	34.60	33.97	34.24	29.26	67,622,800
2022-02-16	34.29	34.88	34.08	34.29	29.31	73,444,200
2022-02-15	33.53	34.10	33.34	34.01	29.07	86,092,200
2022-02-14	34.99	35.03	33.97	34.38	29.38	99,633,000
2022-02-11	34.44	35.25	34.22	35.21	30.09	93,034,000
2022-02-10	34.26	34.87	33.99	34.21	29.24	75,643,200
2022-02-09	34.22	34.69	34.13	34.42	29.42	70,791,400
2022-02-08	34.79	34.86	33.90	34.14	29.18	75,764,200
2022-02-07	34.29	35.22	34.03	34.89	29.82	65,165,000
2022-02-04	34.35	35.00	34.27	34.45	29.44	81,733,400
2022-02-03	34.11	34.17	33.55	33.92	28.99	61,962,600
2022-02-02	33.96	34.31	33.54	34.24	29.27	65,197,000
2022-02-01	32.76	34.22	32.69	34.13	29.18	90,444,600
2022-01-31	32.74	33.17	32.22	32.96	28.17	63,298,400
2022-01-28	32.74	33.13	32.13	32.81	28.05	105,302,400
2022-01-27	33.17	33.53	32.41	32.96	28.17	108,901,400
2022-01-26	33.00	33.26	32.24	32.60	27.86	130,725,400
2022-01-25	31.32	32.78	30.74	32.65	27.91	118,434,400
2022-01-24	30.49	31.55	29.92	31.43	26.87	124,505,600
2022-01-21	31.50	31.70	30.90	31.23	26.69	114,539,600
2022-01-20	31.94	32.71	31.79	31.86	27.23	83,980,800
2022-01-19	32.63	32.67	31.90	32.15	27.48	65,978,000
2022-01-18	32.60	32.76	31.89	32.38	27.68	82,133,400
2022-01-14	31.55	32.31	31.53	32.26	27.57	64,801,000
2022-01-13	31.67	31.93	31.39	31.51	26.94	59,554,000
2022-01-12	31.79	31.87	31.45	31.67	27.07	60,496,800
2022-01-11	30.84	31.67	30.58	31.62	27.02	76,887,800
2022-01-10	30.74	30.80	30.17	30.58	26.13	66,473,000
2022-01-07	30.37	30.75	30.16	30.67	26.21	71,169,200
2022-01-06	30.29	30.42	29.83	30.25	25.86	74,681,400
2022-01-05	29.89	30.22	29.55	29.59	25.29	90,804,000
2022-01-04	29.00	29.72	28.91	29.60	25.30	79,957,600
2022-01-03	27.79	28.66	27.78	28.61	24.45	65,054,200
2021-12-31	27.61	27.90	27.57	27.75	23.72	26,482,400
2021-12-30	27.86	28.08	27.66	27.68	23.66	27,180,000
2021-12-29	27.99	28.12	27.72	27.85	23.80	30,218,200
2021-12-28	28.12	28.31	27.88	28.03	23.96	35,877,000
2021-12-27	27.36	28.08	27.13	28.05	23.97	43,484,400
2021-12-23	27.56	27.83	27.44	27.45	23.46	33,370,600
2021-12-22	27.29	27.62	26.96	27.43	23.45	42,206,200
2021-12-21	26.78	27.36	26.76	27.26	23.30	50,319,400
2021-12-20	26.12	26.53	25.83	26.50	22.65	72,661,600	0.348
2021-12-17	27.55	27.67	26.94	27.18	22.94	69,270,200
2021-12-16	27.82	28.32	27.71	27.75	23.41	53,731,800
2021-12-15	27.67	27.74	26.96	27.58	23.27	67,716,200
2021-12-14	27.66	28.14	27.62	27.71	23.38	57,597,600
2021-12-13	28.37	28.45	27.69	27.83	23.48	57,208,000
2021-12-10	28.72	28.74	28.11	28.62	24.15	39,051,200
2021-12-09	28.45	28.53	28.24	28.41	23.97	46,798,800
2021-12-08	28.80	28.93	28.57	28.63	24.16	47,030,000
2021-12-07	28.37	28.91	28.33	28.64	24.16	73,686,600
2021-12-06	28.00	28.31	27.65	27.98	23.61	63,939,000
2021-12-03	28.17	28.29	27.31	27.57	23.26	75,880,200
2021-12-02	27.02	27.89	26.70	27.79	23.45	100,743,800
2021-12-01	27.93	28.19	26.99	27.00	22.79	89,549,600
2021-11-30	27.42	27.84	27.16	27.30	23.03	92,524,000
2021-11-29	28.40	28.68	27.86	27.95	23.58	70,882,400
2021-11-26	27.52	27.88	27.07	27.79	23.45	89,454,400
2021-11-24	28.53	29.12	28.49	28.96	24.43	42,868,600
2021-11-23	28.18	28.77	28.16	28.67	24.20	67,724,600
2021-11-22	27.30	28.24	27.29	27.82	23.47	67,785,800
2021-11-19	27.83	27.91	27.28	27.33	23.06	91,379,600
2021-11-18	28.55	28.78	28.10	28.45	24.00	57,911,000
2021-11-17	28.78	29.19	28.51	28.62	24.14	47,339,000
2021-11-16	29.10	29.30	28.92	29.06	24.52	40,958,800
2021-11-15	28.75	29.18	28.50	29.01	24.48	42,751,400
2021-11-12	28.73	28.89	28.60	28.78	24.28	34,190,000
2021-11-11	28.75	29.04	28.75	28.84	24.34	48,996,600
2021-11-10	29.39	29.49	28.57	28.74	24.25	72,033,000
2021-11-09	29.43	29.53	29.01	29.51	24.90	39,378,000
2021-11-08	29.38	29.70	29.24	29.40	24.80	40,022,400
2021-11-05	29.15	29.26	28.89	29.13	24.58	45,207,000
2021-11-04	29.14	29.22	28.50	28.75	24.26	76,363,200
2021-11-03	28.61	29.01	28.49	28.72	24.23	46,674,800
2021-11-02	29.06	29.29	28.86	28.96	24.43	34,125,400
2021-11-01	29.02	29.31	28.94	29.23	24.66	49,656,800
2021-10-29	29.07	29.14	28.62	28.74	24.25	43,997,800
2021-10-28	28.57	28.95	28.56	28.92	24.41	46,735,000
2021-10-27	29.25	29.41	28.66	28.72	24.23	68,007,600
2021-10-26	29.50	29.71	29.39	29.57	24.95	45,503,200
2021-10-25	29.33	29.56	29.17	29.40	24.81	50,112,200
2021-10-22	28.81	29.00	28.54	28.98	24.45	43,005,000
2021-10-21	29.02	29.13	28.47	28.71	24.22	64,241,800
2021-10-20	28.79	29.25	28.67	29.25	24.68	50,212,600
2021-10-19	28.81	29.11	28.65	29.01	24.48	44,552,600
2021-10-18	28.95	29.11	28.53	28.68	24.20	65,257,600
2021-10-15	28.84	28.96	28.65	28.67	24.19	45,354,800
2021-10-14	28.50	28.65	28.24	28.53	24.07	46,786,600
2021-10-13	28.00	28.33	27.68	28.18	23.78	57,902,600
2021-10-12	28.13	28.48	28.01	28.21	23.80	71,038,200
2021-10-11	28.71	28.80	28.16	28.18	23.78	86,021,400
2021-10-08	27.73	28.35	27.67	28.29	23.87	86,200,400
2021-10-07	27.30	27.59	27.17	27.44	23.15	77,596,200
2021-10-06	27.07	27.38	26.75	27.23	22.98	100,174,800
2021-10-05	27.75	28.03	27.24	27.52	23.22	98,029,600
2021-10-04	27.21	27.66	27.08	27.36	23.09	114,815,800
2021-10-01	26.24	26.95	26.24	26.92	22.71	83,312,000
2021-09-30	26.37	26.51	26.05	26.05	21.98	89,198,800
2021-09-29	26.42	26.61	26.09	26.45	22.31	69,894,400
2021-09-28	26.61	26.92	26.39	26.45	22.31	132,975,200
2021-09-27	26.01	26.46	25.98	26.36	22.24	81,697,400
2021-09-24	25.13	25.58	25.08	25.45	21.47	55,503,000
2021-09-23	24.54	25.33	24.42	25.26	21.31	49,734,200
2021-09-22	24.08	24.69	24.08	24.41	20.59	79,252,200
2021-09-21	23.90	24.03	23.42	23.67	19.98	51,323,400
2021-09-20	23.78	23.91	23.24	23.62	19.93	85,660,000	0.296
2021-09-17	24.72	25.11	24.59	24.66	20.56	64,459,000
2021-09-16	25.11	25.11	24.71	24.84	20.71	60,643,800
2021-09-15	24.57	25.15	24.53	25.13	20.95	76,695,000
2021-09-14	24.80	24.84	24.12	24.23	20.20	58,935,800
2021-09-13	24.21	24.75	24.21	24.58	20.49	68,499,600
2021-09-10	24.28	24.33	23.82	23.90	19.92	37,513,000
2021-09-09	23.70	24.28	23.57	23.91	19.93	50,529,600
2021-09-08	24.30	24.46	23.84	23.86	19.89	43,798,400
2021-09-07	24.20	24.50	24.08	24.17	20.15	42,472,800
2021-09-03	24.40	24.58	24.20	24.31	20.27	39,162,800
2021-09-02	24.07	24.65	24.07	24.45	20.38	61,635,400
2021-09-01	24.17	24.32	23.75	23.84	19.88	63,459,800
2021-08-31	24.25	24.47	24.14	24.20	20.17	53,873,200
2021-08-30	24.75	24.84	24.36	24.37	20.31	31,817,800
2021-08-27	24.32	24.82	24.26	24.66	20.55	46,202,600
2021-08-26	24.25	24.38	23.98	24.01	20.02	41,465,400
2021-08-25	24.15	24.52	23.99	24.39	20.33	39,817,600
2021-08-24	24.00	24.33	23.97	24.20	20.17	45,382,200
2021-08-23	23.50	23.87	23.45	23.81	19.84	58,704,400
2021-08-20	22.68	23.09	22.58	22.95	19.13	61,587,600
2021-08-19	23.10	23.25	22.57	22.90	19.09	99,256,200
2021-08-18	24.00	24.19	23.48	23.50	19.59	56,305,800
2021-08-17	24.02	24.40	23.79	24.00	20.01	51,108,200
2021-08-16	24.38	24.39	24.04	24.25	20.22	48,258,400
2021-08-13	25.02	25.02	24.65	24.71	20.60	33,050,800
2021-08-12	25.01	25.15	24.70	25.00	20.85	36,517,200
2021-08-11	24.77	25.08	24.62	25.03	20.87	47,686,200
2021-08-10	24.54	24.90	24.50	24.83	20.70	53,283,000
2021-08-09	24.42	24.60	24.24	24.41	20.35	42,193,400
2021-08-06	24.74	24.95	24.62	24.75	20.64	36,214,800
2021-08-05	24.41	24.83	24.30	24.53	20.45	45,800,000
2021-08-04	24.48	24.79	24.22	24.25	20.22	64,523,800
2021-08-03	24.43	24.98	24.20	24.93	20.78	64,302,000
2021-08-02	24.71	25.31	24.47	24.51	20.43	57,810,800
2021-07-30	25.05	25.15	24.55	24.70	20.59	49,600,600
2021-07-29	25.17	25.29	24.95	25.09	20.92	43,794,000
2021-07-28	24.70	25.06	24.47	24.86	20.72	39,169,200
2021-07-27	24.67	24.71	24.34	24.63	20.53	46,888,400
2021-07-26	24.32	24.96	24.28	24.86	20.72	47,266,200
2021-07-23	24.43	24.44	24.01	24.26	20.22	46,951,800
2021-07-22	24.60	24.60	24.14	24.35	20.30	47,270,000
2021-07-21	24.26	24.83	24.21	24.63	20.53	82,042,600
2021-07-20	23.49	24.05	23.29	23.80	19.84	83,342,000
2021-07-19	23.51	23.82	23.15	23.48	19.57	114,994,800
2021-07-16	25.24	25.25	24.30	24.34	20.29	74,253,800
2021-07-15	25.13	25.43	24.93	25.05	20.88	59,670,800
2021-07-14	26.26	26.57	25.31	25.41	21.18	66,999,400
2021-07-13	26.25	26.42	26.03	26.18	21.83	49,786,800
2021-07-12	26.13	26.55	25.94	26.39	22.00	41,353,000
2021-07-09	26.21	26.45	25.90	26.42	22.03	51,206,000
2021-07-08	25.57	26.12	25.48	25.88	21.57	49,379,800
2021-07-07	26.42	26.66	25.74	26.03	21.70	60,823,800
2021-07-06	27.25	27.31	26.34	26.46	22.05	68,446,200
2021-07-02	27.29	27.43	27.06	27.34	22.80	30,471,800
2021-07-01	27.55	27.64	27.15	27.41	22.85	47,251,600
2021-06-30	26.68	27.01	26.66	26.93	22.45	47,034,000
2021-06-29	26.90	27.05	26.57	26.61	22.18	31,911,000
2021-06-28	27.55	27.57	26.63	26.74	22.29	65,702,800
2021-06-25	27.60	27.68	27.45	27.67	23.07	38,330,000
2021-06-24	27.42	27.55	27.15	27.53	22.95	41,756,800
2021-06-23	27.47	27.78	27.24	27.29	22.75	40,553,000
2021-06-22	26.97	27.32	26.67	27.22	22.69	48,344,400
2021-06-21	26.15	27.08	26.15	27.04	22.54	84,366,800	0.265
2021-06-18	26.43	26.76	26.17	26.20	21.62	113,812,200
2021-06-17	27.88	28.11	26.63	27.00	22.28	106,941,800
2021-06-16	28.05	28.28	27.70	27.95	23.06	60,786,400
2021-06-15	27.75	28.17	27.67	28.09	23.18	64,285,000
2021-06-14	27.79	27.96	27.34	27.57	22.75	37,745,000
2021-06-11	27.89	28.04	27.66	27.69	22.85	38,091,400
2021-06-10	28.20	28.33	27.49	27.79	22.93	57,353,800
2021-06-09	28.08	28.20	27.81	27.82	22.96	56,052,200
2021-06-08	27.66	28.05	27.33	28.00	23.10	57,553,000
2021-06-07	27.87	28.04	27.72	27.75	22.90	40,070,400
2021-06-04	27.87	27.99	27.47	27.88	23.00	52,658,800
2021-06-03	27.50	27.84	27.33	27.69	22.85	58,761,600
2021-06-02	27.28	27.75	26.96	27.62	22.79	67,893,400
2021-06-01	26.62	27.17	26.61	27.11	22.37	72,570,200
2021-05-28	26.20	26.24	25.97	26.11	21.54	37,125,400
2021-05-27	26.14	26.38	25.91	26.06	21.50	39,053,600
2021-05-26	25.83	26.13	25.71	26.04	21.48	39,554,400
2021-05-25	26.28	26.34	25.76	25.81	21.29	48,558,600
2021-05-24	26.26	26.40	25.97	26.34	21.74	48,020,400
2021-05-21	26.29	26.47	26.06	26.08	21.52	50,539,800
2021-05-20	26.06	26.15	25.66	26.03	21.48	56,522,600
2021-05-19	26.11	26.36	25.70	26.07	21.51	87,969,600
2021-05-18	27.33	27.42	26.68	26.73	22.06	70,435,400
2021-05-17	26.65	27.38	26.61	27.37	22.58	67,404,200
2021-05-14	26.23	26.84	26.23	26.75	22.07	57,183,600
2021-05-13	25.95	26.42	25.59	25.94	21.41	79,698,200
2021-05-12	26.27	27.04	26.14	26.26	21.67	82,195,600
2021-05-11	26.26	26.64	25.91	26.14	21.57	113,531,800
2021-05-10	27.15	27.57	26.81	26.83	22.14	68,998,000
2021-05-07	26.08	26.86	25.98	26.82	22.13	63,196,200
2021-05-06	26.21	26.34	25.72	26.34	21.74	58,710,400
2021-05-05	25.71	26.29	25.71	26.21	21.63	79,621,200
2021-05-04	25.42	25.62	25.10	25.39	20.95	53,917,600
2021-05-03	24.98	25.44	24.90	25.38	20.94	45,740,000
2021-04-30	24.98	25.32	24.64	24.70	20.38	58,519,000
2021-04-29	25.42	25.65	25.03	25.33	20.91	66,042,400
2021-04-28	24.40	25.15	24.38	25.06	20.68	65,874,000
2021-04-27	24.02	24.31	23.91	24.22	19.99	42,268,800
2021-04-26	23.68	24.11	23.68	23.93	19.75	35,891,800
2021-04-23	23.58	23.88	23.43	23.77	19.62	33,897,800
2021-04-22	23.95	23.96	23.48	23.56	19.44	50,062,800
2021-04-21	23.24	23.92	23.13	23.83	19.67	56,991,000
2021-04-20	24.09	24.13	23.30	23.54	19.42	72,574,000
2021-04-19	24.25	24.43	23.94	24.17	19.95	40,827,800
2021-04-16	24.58	24.64	24.10	24.20	19.97	57,189,000
2021-04-15	24.63	24.63	24.30	24.40	20.13	49,686,200
2021-04-14	24.14	24.92	24.12	24.59	20.30	66,767,800
2021-04-13	23.87	24.06	23.69	23.93	19.75	44,825,400
2021-04-12	24.31	24.48	23.82	23.91	19.73	39,196,200
2021-04-09	24.25	24.46	23.99	24.09	19.88	44,373,400
2021-04-08	24.40	24.41	23.98	24.25	20.02	63,766,600
2021-04-07	24.50	24.70	24.41	24.58	20.28	49,888,600
2021-04-06	24.67	25.00	24.45	24.49	20.21	53,257,800
2021-04-05	25.11	25.11	24.41	24.56	20.26	53,372,200
2021-04-01	24.64	25.17	24.51	25.16	20.76	65,039,600
2021-03-31	24.65	24.76	24.43	24.53	20.24	48,097,400
2021-03-30	24.66	24.97	24.51	24.70	20.38	53,392,200
2021-03-29	25.00	25.13	24.61	24.92	20.56	47,286,200
2021-03-26	25.05	25.25	24.76	25.22	20.81	72,348,600
2021-03-25	24.11	24.67	23.72	24.61	20.30	80,670,200
2021-03-24	24.28	24.84	24.28	24.51	20.23	81,630,800
2021-03-23	23.78	24.45	23.63	23.92	19.73	103,196,200
2021-03-22	24.45	24.55	24.22	24.27	20.03	59,561,800	0.260
2021-03-19	24.75	25.17	24.43	24.76	20.22	81,158,600
2021-03-18	25.70	25.81	24.66	24.76	20.22	87,207,200
2021-03-17	25.65	26.05	25.43	25.92	21.17	64,552,200
2021-03-16	26.04	26.07	25.57	25.73	21.01	77,287,000
2021-03-15	26.73	26.80	26.16	26.48	21.62	60,452,600
2021-03-12	26.78	27.03	26.58	26.79	21.87	59,786,800
2021-03-11	26.78	27.18	26.67	26.73	21.83	50,797,400
2021-03-10	26.10	26.81	25.98	26.72	21.82	78,416,600
2021-03-09	26.38	26.75	25.88	26.06	21.28	118,889,600
2021-03-08	26.74	26.88	26.14	26.53	21.66	100,610,000
2021-03-05	26.25	26.54	25.59	26.48	21.62	112,395,800
2021-03-04	25.15	25.98	24.92	25.52	20.84	107,573,800
2021-03-03	24.75	25.49	24.74	24.92	20.35	82,574,400
2021-03-02	24.79	24.99	24.55	24.57	20.06	74,468,200
2021-03-01	24.71	25.04	24.53	24.70	20.17	69,391,600
2021-02-26	24.33	24.40	23.37	24.08	19.66	90,308,800
2021-02-25	25.41	25.41	24.49	24.66	20.14	75,887,800
2021-02-24	24.45	25.29	24.24	25.15	20.53	77,748,800
2021-02-23	24.17	24.36	23.25	24.29	19.83	98,370,800
2021-02-22	23.25	24.24	23.21	23.89	19.51	75,644,600
2021-02-19	22.74	23.18	22.72	23.09	18.85	54,404,200
2021-02-18	23.14	23.18	22.64	22.71	18.54	61,360,200
2021-02-17	23.13	23.39	22.80	23.24	18.97	68,964,400
2021-02-16	22.85	23.16	22.74	22.90	18.69	76,593,400
2021-02-12	21.86	22.36	21.82	22.33	18.24	47,400,800
2021-02-11	22.29	22.29	21.55	22.01	17.97	49,632,600
2021-02-10	22.01	22.38	21.87	22.36	18.25	58,451,000
2021-02-09	22.00	22.07	21.65	21.93	17.91	64,798,800
2021-02-08	21.59	22.28	21.57	22.17	18.10	62,368,200
2021-02-05	21.43	21.50	21.22	21.28	17.38	48,196,400
2021-02-04	21.03	21.11	20.66	21.10	17.23	48,327,800
2021-02-03	20.12	20.92	20.05	20.87	17.04	74,385,600
2021-02-02	20.28	20.50	20.01	20.01	16.34	63,929,000
2021-02-01	19.90	20.00	19.47	19.80	16.17	61,021,400
2021-01-29	20.05	20.31	19.58	19.66	16.05	63,069,000
2021-01-28	20.26	20.58	20.08	20.33	16.60	57,248,200
2021-01-27	20.04	20.66	19.75	20.10	16.41	99,867,200
2021-01-26	21.00	21.32	20.37	20.38	16.64	54,999,600
2021-01-25	20.81	20.89	20.44	20.82	17.00	81,823,200
2021-01-22	20.68	21.09	20.51	21.04	17.18	50,444,600
2021-01-21	21.76	21.88	20.95	21.15	17.27	59,968,000
2021-01-20	21.99	22.05	21.67	21.89	17.87	50,725,600
2021-01-19	21.64	21.96	21.57	21.81	17.80	55,619,400
2021-01-15	21.84	21.85	21.17	21.38	17.45	95,497,000
2021-01-14	21.74	22.50	21.72	22.24	18.16	83,314,600
2021-01-13	21.84	21.86	21.43	21.60	17.64	54,764,400
2021-01-12	21.29	21.89	21.13	21.77	17.78	87,947,200
2021-01-11	20.26	21.12	20.15	21.04	17.18	46,890,400
2021-01-08	21.00	21.00	20.55	20.71	16.91	62,744,000
2021-01-07	20.62	20.95	20.40	20.74	16.93	51,457,200
2021-01-06	20.22	20.63	19.96	20.43	16.69	86,262,800
2021-01-05	19.18	20.35	19.17	19.83	16.19	95,473,400
2021-01-04	19.17	19.33	18.75	18.98	15.50	67,717,600
2020-12-31	19.03	19.11	18.87	18.95	15.47	36,309,800
2020-12-30	18.83	19.29	18.79	19.11	15.60	56,436,600
2020-12-29	19.06	19.11	18.73	18.82	15.36	37,968,600
2020-12-28	19.13	19.37	18.89	18.94	15.47	37,824,600
2020-12-24	19.18	19.18	18.87	19.06	15.56	22,903,000
2020-12-23	18.91	19.42	18.90	19.16	15.65	53,931,800
2020-12-22	19.03	19.09	18.73	18.75	15.31	50,185,800
2020-12-21	18.71	19.23	18.51	19.07	15.57	80,158,800	0.260
2020-12-18	20.00	20.11	19.55	19.70	15.87	73,140,400
2020-12-17	20.31	20.32	19.92	20.04	16.14	46,363,400
2020-12-16	20.28	20.36	19.99	20.13	16.22	47,628,800
2020-12-15	19.95	20.33	19.76	20.23	16.30	58,671,800
2020-12-14	20.88	20.88	19.76	19.84	15.99	79,884,400
2020-12-11	20.66	20.67	20.27	20.56	16.57	56,152,200
2020-12-10	20.21	21.04	20.15	20.80	16.76	77,604,400
2020-12-09	20.34	20.67	19.93	20.18	16.26	86,691,800
2020-12-08	19.59	20.33	19.59	20.14	16.22	57,854,600
2020-12-07	20.08	20.12	19.65	19.84	15.99	69,313,200
2020-12-04	19.62	20.33	19.62	20.32	16.37	103,700,400
2020-12-03	19.15	19.50	18.96	19.26	15.52	72,975,400
2020-12-02	18.41	19.36	18.34	19.07	15.36	75,483,600
2020-12-01	18.89	19.00	18.43	18.47	14.88	68,935,600
2020-11-30	19.24	19.26	18.35	18.38	14.81	83,087,200
2020-11-27	19.58	19.74	19.30	19.46	15.68	37,510,800
2020-11-25	20.03	20.03	19.58	19.68	15.86	71,352,400
2020-11-24	19.82	20.21	19.64	20.16	16.24	106,932,000
2020-11-23	18.18	19.20	18.17	19.17	15.45	76,324,600
2020-11-20	17.96	18.04	17.78	17.91	14.43	39,506,400
2020-11-19	17.58	18.04	17.41	18.00	14.50	65,872,400
2020-11-18	18.40	18.47	17.71	17.71	14.27	82,000,400
2020-11-17	17.82	18.25	17.58	18.24	14.70	78,020,200
2020-11-16	17.66	18.09	17.45	18.06	14.55	95,865,400
2020-11-13	16.47	17.03	16.45	16.94	13.65	78,865,400
2020-11-12	16.59	16.83	16.17	16.34	13.17	77,169,600
2020-11-11	17.25	17.29	16.73	16.89	13.61	93,085,000
2020-11-10	16.84	17.07	16.49	17.07	13.75	146,676,200
2020-11-09	16.20	16.90	16.15	16.53	13.32	198,713,400
2020-11-06	14.79	15.01	14.41	14.47	11.66	66,446,400
2020-11-05	14.81	15.08	14.76	14.79	11.91	63,591,600
2020-11-04	14.79	15.14	14.39	14.79	11.91	87,227,400
2020-11-03	15.10	15.11	14.63	14.77	11.90	69,755,000
2020-11-02	14.56	15.05	14.29	14.85	11.97	83,786,200
2020-10-30	14.18	14.37	14.02	14.36	11.57	75,799,400
2020-10-29	13.68	14.33	13.49	14.28	11.51	74,504,200
2020-10-28	14.11	14.20	13.78	13.86	11.16	81,098,200
2020-10-27	14.64	14.64	14.43	14.46	11.65	43,193,600
2020-10-26	14.94	14.96	14.51	14.65	11.80	60,802,000
2020-10-23	15.35	15.44	15.01	15.20	12.24	49,975,400
2020-10-22	14.69	15.29	14.60	15.27	12.30	65,648,400
2020-10-21	14.87	14.95	14.66	14.67	11.82	49,315,200
2020-10-20	14.86	15.08	14.76	14.95	12.05	45,980,600
2020-10-19	15.15	15.23	14.76	14.78	11.91	50,372,000
2020-10-16	15.42	15.44	15.07	15.10	12.16	37,423,000
2020-10-15	15.00	15.45	14.87	15.45	12.45	40,707,800
2020-10-14	15.23	15.62	15.20	15.26	12.30	54,488,000
2020-10-13	15.44	15.53	15.15	15.20	12.24	50,767,600
2020-10-12	15.35	15.49	15.19	15.44	12.44	33,369,200
2020-10-09	15.79	15.83	15.37	15.40	12.40	51,035,800
2020-10-08	15.21	15.66	15.14	15.65	12.61	61,126,200
2020-10-07	14.96	15.12	14.79	15.08	12.15	42,086,000
2020-10-06	15.32	15.40	14.83	14.87	11.98	62,223,200
2020-10-05	14.79	15.11	14.75	15.10	12.16	63,144,400
2020-10-02	14.13	14.78	14.10	14.66	11.81	57,410,400
2020-10-01	14.81	14.88	14.43	14.52	11.70	56,730,400
2020-09-30	15.12	15.29	14.91	14.98	12.07	49,149,000
2020-09-29	15.40	15.44	14.87	15.02	12.10	47,601,800
2020-09-28	15.37	15.62	15.35	15.45	12.45	52,752,000
2020-09-25	14.95	15.21	14.85	15.09	12.16	55,116,800
2020-09-24	15.05	15.38	14.77	15.10	12.17	70,487,600
2020-09-23	15.88	15.94	15.09	15.11	12.17	52,969,200
2020-09-22	16.00	16.25	15.79	15.82	12.75	44,697,400
2020-09-21	16.13	16.17	15.72	15.99	12.88	61,439,200	0.272
2020-09-18	16.99	17.00	16.64	16.81	13.32	52,812,800
2020-09-17	16.70	17.01	16.54	17.00	13.47	44,713,400
2020-09-16	16.46	17.19	16.32	16.97	13.45	71,772,200
2020-09-15	16.55	16.70	16.26	16.32	12.93	51,220,800
2020-09-14	16.36	16.58	16.24	16.43	13.03	38,888,400
2020-09-11	16.33	16.42	16.17	16.31	12.93	50,794,600
2020-09-10	16.97	16.99	16.26	16.30	12.92	74,006,600
2020-09-09	16.99	17.08	16.86	16.92	13.41	49,955,200
2020-09-08	17.11	17.18	16.61	16.80	13.32	98,437,600
2020-09-04	17.67	17.79	17.22	17.43	13.82	68,682,000
2020-09-03	17.58	17.95	17.39	17.49	13.86	78,884,600
2020-09-02	17.70	17.81	17.51	17.62	13.97	47,700,400
2020-09-01	17.75	17.79	17.49	17.71	14.04	36,521,000
2020-08-31	18.25	18.27	17.83	17.83	14.13	37,583,000
2020-08-28	17.97	18.28	17.88	18.22	14.44	29,150,200
2020-08-27	17.87	18.02	17.68	17.90	14.19	44,519,400
2020-08-26	18.23	18.23	17.84	17.87	14.16	36,002,400
2020-08-25	18.61	18.64	18.16	18.25	14.47	40,237,000
2020-08-24	18.13	18.64	18.01	18.51	14.67	49,654,000
2020-08-21	18.06	18.09	17.84	18.01	14.28	34,695,600
2020-08-20	18.25	18.38	18.13	18.13	14.37	38,215,400
2020-08-19	18.73	18.82	18.47	18.53	14.69	29,587,800
2020-08-18	18.92	19.10	18.69	18.75	14.86	28,697,600
2020-08-17	19.10	19.11	18.88	18.99	15.05	28,511,600
2020-08-14	18.76	19.13	18.70	19.09	15.14	26,559,400
2020-08-13	19.14	19.30	18.87	18.92	14.99	31,522,000
2020-08-12	19.39	19.51	19.08	19.29	15.29	51,065,400
2020-08-11	19.54	19.76	19.01	19.10	15.14	53,026,200
2020-08-10	18.73	19.17	18.68	19.17	15.19	52,616,200
2020-08-07	18.40	18.64	18.18	18.59	14.74	36,753,200
2020-08-06	18.61	18.78	18.50	18.57	14.72	38,381,400
2020-08-05	18.89	18.95	18.55	18.72	14.84	61,517,400
2020-08-04	18.02	18.56	18.00	18.52	14.68	45,144,200
2020-08-03	18.01	18.18	17.86	18.08	14.33	42,206,800
2020-07-31	17.83	18.04	17.65	18.01	14.28	49,548,200
2020-07-30	18.45	18.46	17.94	18.10	14.35	65,667,400
2020-07-29	18.50	18.86	18.38	18.84	14.94	34,430,000
2020-07-28	18.67	18.84	18.41	18.46	14.63	35,553,800
2020-07-27	18.73	18.86	18.50	18.78	14.88	36,462,000
2020-07-24	18.86	19.14	18.68	18.75	14.87	39,901,200
2020-07-23	18.83	18.96	18.62	18.86	14.95	42,087,800
2020-07-22	18.92	18.92	18.62	18.90	14.98	39,243,400
2020-07-21	18.35	19.28	18.33	19.13	15.16	72,340,400
2020-07-20	18.28	18.49	18.03	18.04	14.30	40,153,000
2020-07-17	18.67	18.87	18.26	18.34	14.54	35,433,800
2020-07-16	18.57	18.84	18.33	18.61	14.75	37,645,600
2020-07-15	18.76	18.81	18.42	18.69	14.82	51,805,000
2020-07-14	17.56	18.33	17.50	18.30	14.50	68,442,200
2020-07-13	17.93	18.00	17.54	17.67	14.01	74,447,600
2020-07-10	17.12	17.79	17.12	17.77	14.09	50,456,000
2020-07-09	18.04	18.08	17.20	17.22	13.65	61,087,200
2020-07-08	18.13	18.41	17.97	18.12	14.36	41,301,800
2020-07-07	18.49	18.51	18.10	18.13	14.37	41,821,800
2020-07-06	19.00	19.14	18.49	18.73	14.84	45,084,400
2020-07-02	18.84	19.11	18.63	18.67	14.80	41,558,400
2020-07-01	19.00	19.25	18.44	18.47	14.64	49,146,800
2020-06-30	18.35	19.04	18.16	18.92	15.00	41,886,800
2020-06-29	18.30	18.66	18.22	18.50	14.67	38,905,600
2020-06-26	18.78	18.78	18.17	18.25	14.47	67,722,200
2020-06-25	18.38	18.98	18.29	18.91	14.99	48,034,400
2020-06-24	19.34	19.34	18.43	18.56	14.71	64,726,000
2020-06-23	19.92	19.97	19.58	19.65	15.57	29,611,600
2020-06-22	19.44	19.69	19.21	19.63	15.56	38,896,400	0.251
2020-06-19	20.72	20.72	19.76	19.79	15.49	53,934,200
2020-06-18	19.65	20.31	19.53	20.09	15.72	36,937,800
2020-06-17	20.47	20.47	19.84	19.84	15.53	46,736,000
2020-06-16	20.92	20.95	19.96	20.55	16.08	64,083,800
2020-06-15	19.06	20.17	18.85	19.97	15.63	65,694,800
2020-06-12	20.28	20.42	19.37	19.91	15.58	85,635,000
2020-06-11	19.95	20.52	19.36	19.42	15.20	96,304,400
2020-06-10	22.34	22.36	21.43	21.44	16.78	80,977,000
2020-06-09	22.68	22.75	22.24	22.55	17.65	87,399,000
2020-06-08	23.24	23.44	22.72	23.43	18.34	95,069,400
2020-06-05	21.92	22.63	21.90	22.42	17.55	100,393,400
2020-06-04	20.75	20.95	20.45	20.87	16.33	54,849,400
2020-06-03	20.59	20.96	20.55	20.87	16.33	54,601,800
2020-06-02	19.93	20.29	19.91	20.27	15.87	50,318,400
2020-06-01	19.35	19.83	19.09	19.72	15.43	47,680,000
2020-05-29	19.30	19.53	18.98	19.38	15.17	71,500,400
2020-05-28	20.08	20.08	19.38	19.47	15.24	54,356,800
2020-05-27	20.07	20.18	19.47	20.03	15.68	71,225,600
2020-05-26	19.86	19.98	19.73	19.78	15.48	74,888,600
2020-05-22	19.21	19.26	18.84	19.24	15.06	38,495,000
2020-05-21	19.74	19.82	19.21	19.36	15.15	56,241,800
2020-05-20	19.31	19.71	19.21	19.67	15.40	54,521,200
2020-05-19	19.49	19.55	18.91	18.92	14.81	53,940,600
2020-05-18	19.03	19.59	18.98	19.47	15.24	73,139,600
2020-05-15	18.07	18.45	17.83	18.00	14.08	54,427,800
2020-05-14	17.55	18.24	17.15	18.07	14.14	61,968,400
2020-05-13	18.59	18.62	17.74	17.87	13.98	68,994,800
2020-05-12	19.24	19.26	18.69	18.72	14.65	56,129,000
2020-05-11	19.26	19.32	18.96	19.05	14.91	46,531,400
2020-05-08	18.98	19.40	18.87	19.39	15.18	49,646,200
2020-05-07	18.58	18.90	18.42	18.55	14.52	48,469,400
2020-05-06	18.65	18.81	18.06	18.08	14.15	47,350,200
2020-05-05	19.31	19.46	18.50	18.56	14.53	68,733,400
2020-05-04	17.59	18.56	17.51	18.55	14.52	52,780,400
2020-05-01	18.61	18.75	17.71	17.92	14.03	58,531,800
2020-04-30	19.54	19.54	18.72	19.00	14.87	84,040,200
2020-04-29	18.68	19.50	18.67	19.43	15.21	71,075,000
2020-04-28	17.95	18.20	17.66	18.09	14.16	59,138,000
2020-04-27	17.18	17.81	16.79	17.68	13.84	46,576,000
2020-04-24	17.62	17.77	17.04	17.31	13.55	64,859,200
2020-04-23	17.24	17.67	17.07	17.27	13.52	83,207,200
2020-04-22	16.89	17.00	16.50	16.73	13.09	73,753,200
2020-04-21	15.97	16.45	15.70	16.16	12.64	120,861,600
2020-04-20	15.98	17.05	15.89	16.45	12.87	112,790,000
2020-04-17	15.67	17.00	15.66	16.98	13.29	91,706,800
2020-04-16	15.99	16.04	15.33	15.35	12.01	64,605,800
2020-04-15	16.15	16.19	15.53	16.03	12.55	73,421,000
2020-04-14	16.99	17.19	16.71	16.82	13.16	72,648,200
2020-04-13	17.55	17.61	16.63	16.90	13.23	67,685,600
2020-04-09	17.77	18.23	16.31	16.96	13.27	182,655,200
2020-04-08	16.38	17.17	16.25	17.11	13.39	83,811,600
2020-04-07	16.48	16.93	16.01	16.04	12.55	103,019,000
2020-04-06	15.25	15.81	15.05	15.71	12.29	76,041,400
2020-04-03	15.55	15.66	14.49	14.92	11.67	127,668,600
2020-04-02	14.51	15.88	14.13	15.08	11.80	146,256,200
2020-04-01	14.06	14.24	13.62	13.81	10.81	47,653,000
2020-03-31	14.71	15.00	14.24	14.53	11.37	68,701,200
2020-03-30	13.98	14.44	13.55	14.31	11.20	84,254,800
2020-03-27	14.56	14.61	14.08	14.17	11.09	73,056,800
2020-03-26	14.47	15.50	14.29	15.20	11.89	93,836,200
2020-03-25	13.98	15.00	13.37	14.32	11.21	104,869,800
2020-03-24	12.70	13.75	12.70	13.68	10.70	89,022,200
2020-03-23	12.57	12.65	11.58	11.79	9.22	96,520,400	0.283
2020-03-20	13.13	13.42	12.38	12.93	9.90	116,714,400
2020-03-19	12.17	12.86	11.49	12.81	9.80	104,453,000
2020-03-18	13.02	13.29	11.44	11.99	9.18	104,271,600
2020-03-17	14.04	14.59	13.48	14.00	10.72	90,887,200
2020-03-16	13.98	15.56	13.84	13.91	10.65	80,467,200
2020-03-13	15.98	16.11	14.40	16.09	12.32	68,196,800
2020-03-12	15.60	16.00	14.69	14.74	11.28	77,658,200
2020-03-11	17.23	17.53	16.57	16.83	12.89	86,954,600
2020-03-10	18.33	18.41	16.68	17.78	13.61	96,862,200
2020-03-09	17.54	18.22	16.87	16.97	12.99	133,113,800
2020-03-06	21.75	21.95	20.93	21.25	16.27	123,034,800
2020-03-05	22.70	22.81	22.14	22.51	17.24	58,774,600
2020-03-04	23.32	23.38	22.83	23.37	17.89	48,969,000
2020-03-03	23.68	24.00	22.58	22.83	17.48	97,190,600
2020-03-02	23.14	23.58	22.47	23.55	18.03	73,285,400
2020-02-28	21.94	22.92	21.76	22.64	17.33	137,511,600
2020-02-27	23.32	23.76	22.65	22.66	17.34	122,557,400
2020-02-26	24.77	24.89	23.92	23.93	18.32	97,656,600
2020-02-25	25.89	25.91	24.52	24.68	18.89	85,674,600
2020-02-24	26.05	26.20	25.74	25.82	19.77	66,075,000
2020-02-21	27.14	27.16	26.84	27.07	20.72	27,616,400
2020-02-20	27.50	27.70	27.33	27.40	20.97	26,101,600
2020-02-19	27.25	27.54	27.09	27.42	21.00	24,910,800
2020-02-18	27.05	27.29	26.82	27.07	20.72	32,629,400
2020-02-14	27.53	27.55	27.12	27.29	20.89	25,040,000
2020-02-13	27.45	27.59	27.28	27.43	21.00	23,949,800
2020-02-12	27.56	27.67	27.30	27.52	21.07	34,399,600
2020-02-11	27.22	27.26	27.04	27.16	20.79	27,689,200
2020-02-10	26.85	26.92	26.69	26.86	20.56	29,281,200
2020-02-07	26.98	27.11	26.85	26.99	20.66	27,386,600
2020-02-06	27.59	27.59	27.14	27.18	20.81	30,801,200
2020-02-05	26.91	27.56	26.89	27.46	21.02	68,764,000
2020-02-04	26.75	26.96	26.42	26.47	20.26	39,639,600
2020-02-03	26.68	26.73	26.28	26.37	20.19	42,578,400
2020-01-31	27.12	27.19	26.58	26.72	20.46	66,861,000
2020-01-30	27.08	27.61	27.00	27.58	21.11	48,861,000
2020-01-29	27.81	27.91	27.33	27.36	20.95	27,490,800
2020-01-28	27.68	27.82	27.54	27.65	21.17	28,600,200
2020-01-27	27.74	27.85	27.49	27.53	21.07	43,365,000
2020-01-24	28.51	28.64	28.09	28.31	21.67	40,781,200
2020-01-23	28.45	28.73	28.23	28.64	21.93	26,556,000
2020-01-22	28.98	29.00	28.67	28.75	22.01	29,355,400
2020-01-21	29.40	29.40	28.98	29.03	22.22	34,709,200
2020-01-17	29.83	29.84	29.51	29.56	22.63	23,818,200
2020-01-16	29.88	29.98	29.74	29.75	22.78	16,449,000
2020-01-15	29.79	29.88	29.62	29.70	22.74	21,661,600
2020-01-14	29.85	29.96	29.66	29.92	22.91	34,678,000
2020-01-13	29.86	30.01	29.71	29.92	22.90	17,557,000
2020-01-10	30.06	30.08	29.87	29.91	22.89	18,302,400
2020-01-09	29.84	30.11	29.49	30.08	23.02	30,733,600
2020-01-08	30.33	30.36	29.82	29.86	22.86	38,042,800
2020-01-07	30.35	30.39	30.00	30.36	23.24	22,925,000
2020-01-06	30.31	30.59	30.20	30.43	23.30	44,916,200
2020-01-03	30.57	30.66	30.05	30.20	23.12	59,005,800
2020-01-02	30.22	30.33	30.12	30.29	23.19	23,889,400
2019-12-31	29.70	30.05	29.62	30.02	22.98	21,444,800
2019-12-30	30.06	30.12	29.81	29.85	22.85	29,259,000	0.896
2019-12-27	31.08	31.12	30.82	30.84	22.92	21,436,600
2019-12-26	31.12	31.22	30.93	30.97	23.02	20,312,400
2019-12-24	31.07	31.11	30.92	30.98	23.03	10,074,800
2019-12-23	30.65	31.01	30.61	31.00	23.04	26,944,400
2019-12-20	30.48	30.72	30.42	30.68	22.81	34,839,600	0.297
2019-12-19	30.70	30.79	30.63	30.68	22.59	25,534,800
2019-12-18	30.55	30.89	30.50	30.70	22.60	25,881,400
2019-12-17	30.69	30.86	30.47	30.58	22.51	46,292,400
2019-12-16	30.37	30.68	30.36	30.56	22.50	22,271,800
2019-12-13	30.49	30.68	30.14	30.16	22.20	22,743,000
2019-12-12	29.88	30.49	29.84	30.39	22.37	44,981,600
2019-12-11	29.84	30.04	29.78	29.83	21.96	24,872,400
2019-12-10	29.92	30.00	29.75	29.89	22.00	17,570,200
2019-12-09	29.63	29.97	29.63	29.83	21.96	16,812,600
2019-12-06	29.42	29.95	29.42	29.86	21.98	33,459,200
2019-12-05	29.57	29.60	29.20	29.30	21.57	21,784,800
2019-12-04	29.26	29.53	29.17	29.44	21.67	34,853,000
2019-12-03	29.18	29.24	28.90	29.00	21.35	33,891,000
2019-12-02	29.55	29.74	29.41	29.45	21.68	30,779,000
2019-11-29	29.50	29.61	29.33	29.45	21.68	15,660,400
2019-11-27	29.71	29.81	29.50	29.75	21.90	19,336,600
2019-11-26	29.99	30.00	29.56	29.67	21.84	26,804,000
2019-11-25	29.88	30.00	29.76	29.95	22.04	24,672,000
2019-11-22	30.04	30.18	29.86	29.92	22.02	22,984,000
2019-11-21	29.63	30.04	29.54	30.01	22.10	31,283,400
2019-11-20	29.23	29.75	29.05	29.53	21.74	34,290,000
2019-11-19	29.58	29.61	29.20	29.24	21.52	30,758,200
2019-11-18	29.85	29.89	29.55	29.67	21.85	25,508,200
2019-11-15	29.93	30.16	29.90	30.04	22.11	18,363,600
2019-11-14	29.88	30.05	29.67	29.81	21.94	16,233,600
2019-11-13	29.87	30.00	29.76	29.89	22.00	21,151,200
2019-11-12	30.26	30.43	29.87	30.02	22.10	25,082,400
2019-11-11	30.06	30.32	29.95	30.17	22.21	28,961,000
2019-11-08	30.29	30.39	30.00	30.34	22.34	20,779,600
2019-11-07	30.33	30.57	30.25	30.47	22.43	26,483,400
2019-11-06	30.60	30.67	29.93	30.02	22.10	35,655,800
2019-11-05	30.69	30.92	30.55	30.65	22.56	35,110,200
2019-11-04	29.98	30.70	29.98	30.61	22.53	43,060,400
2019-11-01	29.13	29.70	29.10	29.64	21.82	26,620,200
2019-10-31	28.99	29.03	28.70	28.98	21.33	30,064,800
2019-10-30	29.78	29.80	28.99	29.11	21.43	31,013,400
2019-10-29	29.48	29.96	29.38	29.71	21.87	26,936,800
2019-10-28	29.86	30.03	29.54	29.59	21.78	23,513,200
2019-10-25	29.53	29.84	29.49	29.76	21.91	23,750,000
2019-10-24	29.82	29.83	29.37	29.52	21.73	24,233,600
2019-10-23	29.35	29.71	29.23	29.65	21.82	23,640,800
2019-10-22	29.12	29.74	29.03	29.40	21.64	39,393,800
2019-10-21	28.57	29.05	28.54	29.03	21.37	20,948,000
2019-10-18	28.59	28.82	28.51	28.51	20.99	20,555,600
2019-10-17	28.76	28.86	28.58	28.67	21.10	22,616,200
2019-10-16	28.95	29.16	28.64	28.65	21.09	23,910,600
2019-10-15	28.87	29.34	28.83	29.05	21.39	22,170,000
2019-10-14	28.74	29.04	28.63	28.93	21.30	24,321,200
2019-10-11	28.86	29.22	28.81	28.95	21.31	45,127,800
2019-10-10	28.30	28.64	28.25	28.56	21.02	20,111,400
2019-10-09	28.20	28.36	28.15	28.21	20.76	17,833,800
2019-10-08	28.15	28.37	27.91	27.95	20.58	40,038,400
2019-10-07	28.74	28.84	28.42	28.43	20.93	23,284,800
2019-10-04	28.63	28.73	28.34	28.69	21.12	20,275,800
2019-10-03	28.05	28.54	27.82	28.51	20.99	40,914,200
2019-10-02	28.75	28.82	28.13	28.21	20.76	37,824,600
2019-10-01	29.70	29.81	28.91	28.92	21.29	32,749,400
2019-09-30	29.67	29.80	29.57	29.60	21.79	39,616,800
2019-09-27	29.66	30.05	29.60	29.82	21.95	31,263,200
2019-09-26	30.08	30.15	29.67	29.82	21.95	28,011,000
2019-09-25	30.03	30.25	29.96	30.22	22.24	20,248,400
2019-09-24	30.56	30.58	29.99	30.17	22.21	41,101,000
2019-09-23	30.43	30.73	30.40	30.65	22.56	18,660,800
2019-09-20	30.64	30.76	30.49	30.64	22.56	40,300,200	0.280
2019-09-19	31.16	31.23	30.80	30.90	22.54	28,037,000
2019-09-18	30.90	31.10	30.76	30.98	22.60	23,209,000
2019-09-17	31.58	31.59	30.92	31.13	22.70	52,900,000
2019-09-16	31.82	31.83	31.20	31.57	23.03	61,355,600
2019-09-13	30.50	30.70	30.37	30.54	22.28	28,123,200
2019-09-12	30.11	30.52	29.86	30.30	22.10	38,119,000
2019-09-11	30.63	30.87	30.33	30.49	22.24	45,504,000
2019-09-10	30.29	30.90	30.23	30.46	22.22	51,436,000
2019-09-09	29.75	30.17	29.70	30.11	21.96	49,514,200
2019-09-06	29.30	29.55	29.14	29.51	21.53	24,468,600
2019-09-05	29.25	29.68	29.21	29.36	21.42	29,077,000
2019-09-04	29.00	29.13	28.92	29.00	21.15	22,381,800
2019-09-03	28.28	28.66	28.19	28.60	20.86	27,929,600
2019-08-30	28.85	29.10	28.57	28.74	20.97	26,044,600
2019-08-29	28.55	28.86	28.51	28.74	20.97	24,663,400
2019-08-28	28.07	28.47	27.93	28.33	20.66	31,388,800
2019-08-27	28.25	28.37	27.78	27.92	20.37	23,662,600
2019-08-26	28.23	28.38	27.98	28.10	20.50	21,610,600
2019-08-23	28.61	28.88	27.82	27.98	20.41	48,817,800
2019-08-22	29.18	29.30	28.93	28.95	21.12	18,706,200
2019-08-21	29.20	29.25	28.98	29.08	21.21	24,074,800
2019-08-20	29.00	29.04	28.79	28.90	21.08	19,042,600
2019-08-19	28.91	29.25	28.86	29.14	21.26	27,763,200
2019-08-16	28.29	28.59	28.20	28.51	20.80	42,798,600
2019-08-15	28.17	28.30	27.83	28.14	20.53	28,575,800
2019-08-14	28.84	28.91	28.27	28.32	20.66	47,299,400
2019-08-13	29.07	29.75	28.92	29.47	21.50	28,695,200
2019-08-12	29.48	29.53	29.07	29.20	21.30	43,838,000
2019-08-09	29.91	29.97	29.42	29.55	21.56	29,186,400
2019-08-08	29.24	29.90	29.11	29.88	21.80	46,535,600
2019-08-07	28.73	29.18	28.58	29.05	21.19	49,604,400
2019-08-06	29.38	29.55	28.95	29.26	21.35	33,995,000
2019-08-05	29.64	29.72	29.09	29.30	21.37	55,153,800
2019-08-02	30.76	30.95	29.89	30.20	22.03	43,399,800
2019-08-01	31.00	31.15	30.45	30.64	22.35	50,380,400
2019-07-31	31.45	31.72	31.09	31.35	22.87	30,556,000
2019-07-30	30.98	31.53	30.92	31.45	22.94	21,602,600
2019-07-29	31.20	31.23	30.87	31.10	22.69	16,569,800
2019-07-26	31.39	31.39	31.09	31.23	22.78	19,307,600
2019-07-25	31.87	31.91	31.29	31.39	22.89	20,140,800
2019-07-24	31.57	31.95	31.54	31.75	23.16	19,815,400
2019-07-23	31.53	31.70	31.43	31.61	23.06	14,537,600
2019-07-22	31.50	31.63	31.28	31.53	23.00	15,686,200
2019-07-19	31.26	31.49	31.12	31.38	22.89	19,930,600
2019-07-18	31.08	31.24	30.90	31.24	22.79	25,509,000
2019-07-17	31.57	31.67	31.21	31.23	22.78	27,329,400
2019-07-16	31.87	31.92	31.47	31.59	23.04	21,174,200
2019-07-15	32.28	32.29	31.86	31.93	23.29	19,077,800
2019-07-12	32.11	32.33	32.11	32.22	23.50	16,162,800
2019-07-11	32.12	32.12	31.89	32.08	23.41	25,362,600
2019-07-10	31.82	32.13	31.61	32.02	23.36	23,534,800
2019-07-09	31.54	31.64	31.33	31.62	23.06	14,976,200
2019-07-08	31.50	31.76	31.41	31.59	23.04	17,256,400
2019-07-05	31.39	31.58	31.32	31.55	23.01	14,726,400
2019-07-03	31.42	31.53	31.23	31.50	22.98	13,974,600
2019-07-02	31.79	31.86	31.24	31.38	22.89	24,190,800
2019-07-01	32.25	32.36	31.81	31.89	23.26	29,772,600
2019-06-28	31.57	31.89	31.57	31.86	23.24	34,739,200
2019-06-27	31.73	31.82	31.42	31.49	22.97	21,217,400
2019-06-26	31.56	31.97	31.48	31.73	23.14	28,653,600
2019-06-25	31.48	31.50	31.21	31.25	22.79	23,774,600
2019-06-24	31.77	31.86	31.45	31.50	22.97	20,793,200
2019-06-21	31.60	31.90	31.60	31.78	23.18	32,712,600	0.288
2019-06-20	31.65	31.89	31.62	31.84	23.02	51,908,000
2019-06-19	31.14	31.33	30.99	31.15	22.52	17,655,400
2019-06-18	30.96	31.37	30.91	31.18	22.54	34,444,200
2019-06-17	30.44	30.84	30.34	30.76	22.24	17,590,400
2019-06-14	30.78	30.79	30.43	30.50	22.05	15,832,600
2019-06-13	30.70	30.84	30.34	30.71	22.20	24,383,000
2019-06-12	30.58	30.66	30.25	30.35	21.94	27,633,000
2019-06-11	31.00	31.09	30.78	30.79	22.25	19,045,200
2019-06-10	30.80	31.00	30.68	30.73	22.21	19,675,600
2019-06-07	30.59	30.83	30.51	30.64	22.15	31,548,200
2019-06-06	30.00	30.61	30.00	30.50	22.04	64,787,800
2019-06-05	30.33	30.34	29.76	29.94	21.64	31,763,800
2019-06-04	30.04	30.34	29.96	30.28	21.89	29,486,800
2019-06-03	29.58	29.91	29.54	29.76	21.51	36,049,400
2019-05-31	29.50	29.77	29.39	29.39	21.24	43,797,000
2019-05-30	30.25	30.30	29.82	29.91	21.62	30,347,800
2019-05-29	30.07	30.32	29.89	30.30	21.90	33,903,200
2019-05-28	30.83	30.89	30.45	30.49	22.04	25,861,200
2019-05-24	30.94	31.06	30.55	30.81	22.27	20,306,800
2019-05-23	31.23	31.25	30.51	30.70	22.19	47,927,200
2019-05-22	32.06	32.14	31.66	31.76	22.96	19,274,000
2019-05-21	32.03	32.35	31.99	32.26	23.32	36,761,000
2019-05-20	31.88	32.04	31.83	31.89	23.05	16,372,200
2019-05-17	31.99	32.16	31.83	31.88	23.04	21,111,400
2019-05-16	32.11	32.32	32.11	32.20	23.28	18,753,000
2019-05-15	31.68	32.10	31.59	32.03	23.15	20,184,600
2019-05-14	31.65	32.13	31.62	31.86	23.03	18,484,000
2019-05-13	31.74	31.89	31.33	31.48	22.75	28,139,600
2019-05-10	31.88	32.11	31.42	32.03	23.15	26,150,000
2019-05-09	31.73	32.00	31.46	31.88	23.04	28,819,000
2019-05-08	31.86	32.14	31.79	31.88	23.04	19,647,400
2019-05-07	31.78	31.90	31.47	31.88	23.04	30,129,000
2019-05-06	31.88	32.26	31.85	32.15	23.24	40,689,400
2019-05-03	32.13	32.38	32.06	32.13	23.22	39,249,000
2019-05-02	32.19	32.38	31.82	31.83	23.01	56,066,000
2019-05-01	33.06	33.17	32.37	32.40	23.42	44,311,400
2019-04-30	33.40	33.42	33.01	33.06	23.89	28,654,000
2019-04-29	33.12	33.26	33.01	33.08	23.91	25,949,000
2019-04-26	33.30	33.31	32.82	33.11	23.93	33,676,800
2019-04-25	33.65	33.82	33.47	33.54	24.25	24,121,800
2019-04-24	34.28	34.30	33.63	33.65	24.32	22,038,200
2019-04-23	34.33	34.40	34.03	34.25	24.76	20,424,400
2019-04-22	33.90	34.33	33.81	34.31	24.80	28,329,400
2019-04-18	33.85	33.90	33.51	33.60	24.29	19,519,000
2019-04-17	34.01	34.08	33.71	33.76	24.40	21,869,200
2019-04-16	33.70	33.85	33.58	33.80	24.43	16,260,400
2019-04-15	33.74	33.82	33.53	33.58	24.27	16,601,400
2019-04-12	34.17	34.20	33.70	33.78	24.42	30,853,600
2019-04-11	33.63	33.92	33.43	33.69	24.35	21,828,400
2019-04-10	33.62	33.82	33.58	33.67	24.34	18,751,200
2019-04-09	33.86	33.86	33.44	33.54	24.25	29,083,800
2019-04-08	33.86	34.13	33.81	33.96	24.55	21,204,200
2019-04-05	33.31	33.85	33.29	33.81	24.44	34,538,400
2019-04-04	32.97	33.24	32.81	33.22	24.01	21,008,600
2019-04-03	33.36	33.42	32.83	32.95	23.82	23,979,600
2019-04-02	33.58	33.61	33.19	33.26	24.05	22,304,800
2019-04-01	33.28	33.56	33.24	33.49	24.21	24,823,400
2019-03-29	33.43	33.51	32.95	33.06	23.90	20,075,200
2019-03-28	32.85	33.15	32.78	33.11	23.93	18,298,400
2019-03-27	33.20	33.35	32.74	32.99	23.84	19,165,200
2019-03-26	33.13	33.45	33.04	33.22	24.01	23,033,000
2019-03-25	32.60	32.81	32.44	32.75	23.67	24,692,600
2019-03-22	33.34	33.40	32.61	32.74	23.66	39,949,600
2019-03-21	33.31	33.70	33.24	33.65	24.32	35,755,800
2019-03-20	33.09	33.71	32.99	33.41	24.15	27,325,800
2019-03-19	33.38	33.54	32.99	33.12	23.94	25,052,000
2019-03-18	32.79	33.26	32.78	33.21	24.01	20,135,800
2019-03-15	32.74	32.86	32.63	32.76	23.68	24,854,800	0.257
2019-03-14	33.02	33.19	32.99	33.03	23.69	24,640,800
2019-03-13	32.87	33.01	32.73	32.99	23.66	26,413,600
2019-03-12	32.51	32.83	32.49	32.66	23.43	22,026,200
2019-03-11	32.19	32.53	32.15	32.45	23.27	26,424,200
2019-03-08	32.04	32.10	31.66	31.95	22.92	31,243,000
2019-03-07	32.78	32.80	32.43	32.56	23.35	46,892,400
2019-03-06	32.90	32.97	32.59	32.76	23.49	45,381,000
2019-03-05	33.33	33.35	32.94	33.17	23.79	31,615,000
2019-03-04	33.35	33.42	32.79	33.29	23.87	39,560,000
2019-03-01	32.80	33.23	32.80	33.22	23.83	40,655,800
2019-02-28	32.96	33.01	32.42	32.63	23.40	22,498,800
2019-02-27	32.99	33.29	32.80	32.96	23.64	20,588,000
2019-02-26	32.90	33.13	32.82	32.83	23.55	21,101,400
2019-02-25	32.78	33.04	32.74	32.94	23.62	31,808,800
2019-02-22	33.03	33.13	32.72	32.88	23.58	19,896,600
2019-02-21	33.20	33.28	32.67	32.79	23.52	23,732,200
2019-02-20	33.11	33.47	33.11	33.30	23.88	19,871,400
2019-02-19	32.90	33.29	32.85	33.16	23.78	17,443,200
2019-02-15	32.88	33.08	32.80	33.06	23.71	20,367,600
2019-02-14	32.31	32.78	32.24	32.54	23.34	20,426,400
2019-02-13	32.15	32.67	32.12	32.42	23.25	26,123,400
2019-02-12	32.04	32.21	31.65	32.02	22.97	21,354,600
2019-02-11	31.32	31.67	31.23	31.62	22.68	24,994,800
2019-02-08	31.53	31.61	30.93	31.47	22.57	21,268,800
2019-02-07	32.13	32.24	31.32	31.62	22.68	29,200,200
2019-02-06	32.42	32.51	32.30	32.33	23.19	13,607,600
2019-02-05	32.49	32.63	32.39	32.57	23.36	15,705,400
2019-02-04	32.22	32.53	31.99	32.52	23.33	20,215,800
2019-02-01	32.24	32.63	32.13	32.45	23.27	29,544,800
2019-01-31	31.74	32.04	31.65	31.89	22.87	35,688,400
2019-01-30	31.44	31.79	31.27	31.68	22.73	24,233,000
2019-01-29	31.33	31.46	31.22	31.25	22.41	23,768,200
2019-01-28	31.05	31.17	30.81	31.15	22.34	24,044,800
2019-01-25	31.33	31.66	31.29	31.47	22.57	20,467,200
2019-01-24	30.84	31.35	30.72	31.07	22.29	26,098,400
2019-01-23	31.33	31.38	30.65	30.91	22.17	46,735,400
2019-01-22	31.57	31.64	31.14	31.23	22.40	39,726,400
2019-01-18	31.66	31.95	31.47	31.92	22.89	29,063,600
2019-01-17	30.76	31.42	30.70	31.29	22.44	20,349,600
2019-01-16	31.00	31.25	30.90	31.00	22.23	25,082,200
2019-01-15	31.10	31.33	30.89	31.04	22.26	19,642,400
2019-01-14	30.71	31.06	30.67	30.93	22.18	26,383,400
2019-01-11	31.03	31.21	30.73	31.00	22.24	28,211,800
2019-01-10	30.87	31.23	30.69	31.19	22.37	38,335,200
2019-01-09	31.03	31.21	30.71	31.10	22.31	37,513,600
2019-01-08	30.81	30.88	30.45	30.62	21.96	37,384,600
2019-01-07	30.16	30.60	29.76	30.38	21.79	36,113,400
2019-01-04	29.45	30.03	29.28	29.93	21.47	42,703,000
2019-01-03	29.33	29.43	28.62	28.95	20.76	36,048,200
2019-01-02	28.22	29.43	28.08	29.24	20.97	49,785,200
2018-12-31	28.78	28.89	28.34	28.67	20.57	37,410,400
2018-12-28	28.88	29.00	28.35	28.53	20.46	38,874,800
2018-12-27	28.02	28.78	27.64	28.75	20.62	48,754,600
2018-12-26	27.18	28.60	26.68	28.59	20.51	58,194,000
2018-12-24	27.73	27.86	26.90	26.92	19.31	31,211,800
2018-12-21	28.33	28.81	27.82	28.06	20.12	74,787,400	0.265
2018-12-20	29.05	29.50	28.42	28.59	20.32	77,008,800
2018-12-19	29.92	30.48	29.17	29.41	20.90	91,097,800
2018-12-18	30.42	30.54	29.59	29.76	21.15	53,234,000
2018-12-17	30.97	31.23	30.26	30.48	21.66	41,464,600
2018-12-14	31.58	31.71	30.90	31.05	22.06	45,787,200
2018-12-13	31.59	31.97	31.46	31.77	22.58	30,598,000
2018-12-12	32.06	32.28	31.65	31.67	22.50	38,534,800
2018-12-11	32.02	32.08	31.22	31.55	22.42	34,483,200
2018-12-10	31.81	31.97	30.81	31.54	22.41	46,765,600
2018-12-07	32.83	33.31	31.98	32.04	22.76	54,891,400
2018-12-06	32.10	32.26	31.54	32.22	22.89	70,712,200
2018-12-04	33.81	33.92	32.76	32.82	23.32	36,592,600
2018-12-03	33.81	33.99	33.40	33.79	24.01	43,990,800
2018-11-30	32.83	33.15	32.66	33.06	23.49	36,258,000
2018-11-29	32.92	33.38	32.88	33.12	23.53	28,828,400
2018-11-28	32.31	32.92	32.11	32.90	23.38	42,296,400
2018-11-27	32.27	32.58	32.16	32.35	22.98	44,528,600
2018-11-26	32.19	32.65	32.19	32.44	23.05	33,365,400
2018-11-23	32.17	32.29	31.72	31.96	22.71	28,843,600
2018-11-21	32.74	33.34	32.66	32.99	23.44	34,661,800
2018-11-20	33.14	33.22	32.23	32.48	23.08	52,648,800
2018-11-19	33.38	33.72	33.28	33.58	23.86	31,167,600
2018-11-16	33.40	33.71	33.24	33.59	23.87	39,511,000
2018-11-15	32.51	33.24	32.51	33.20	23.59	40,613,600
2018-11-14	33.28	33.40	32.42	32.72	23.25	45,084,200
2018-11-13	33.45	33.63	32.60	32.77	23.29	65,463,800
2018-11-12	34.49	34.63	33.47	33.54	23.83	36,083,200
2018-11-09	33.86	34.47	33.67	34.25	24.34	45,835,600
2018-11-08	34.91	35.19	34.19	34.31	24.38	30,289,800
2018-11-07	34.95	35.18	34.55	35.07	24.92	33,325,800
2018-11-06	34.43	34.58	34.10	34.51	24.52	26,144,200
2018-11-05	34.19	34.48	34.11	34.35	24.41	26,463,200
2018-11-02	34.24	34.49	33.44	33.78	24.00	42,425,000
2018-11-01	33.65	34.03	33.31	33.87	24.06	42,951,600
2018-10-31	33.70	34.15	33.54	33.58	23.86	34,575,600
2018-10-30	32.60	33.46	32.45	33.38	23.72	52,794,800
2018-10-29	33.49	33.53	32.19	32.62	23.18	48,919,600
2018-10-26	33.22	33.65	32.69	33.24	23.62	51,159,800
2018-10-25	33.49	33.83	33.26	33.49	23.80	50,666,600
2018-10-24	34.61	34.62	33.08	33.08	23.51	56,200,400
2018-10-23	34.85	34.86	33.96	34.45	24.48	52,955,400
2018-10-22	35.74	35.81	35.15	35.37	25.13	24,589,000
2018-10-19	35.90	36.29	35.74	35.76	25.41	27,136,200
2018-10-18	35.93	36.42	35.86	36.08	25.64	33,173,400
2018-10-17	36.42	36.54	35.96	36.26	25.77	31,608,400
2018-10-16	36.29	36.56	36.15	36.49	25.93	29,142,200
2018-10-15	36.49	36.65	36.19	36.20	25.72	23,180,800
2018-10-12	36.76	36.87	35.95	36.50	25.94	47,158,000
2018-10-11	37.31	37.33	36.13	36.40	25.87	71,184,200
2018-10-10	38.96	39.03	37.50	37.67	26.77	52,810,600
2018-10-09	38.69	39.18	38.52	38.90	27.64	33,633,400
2018-10-08	38.29	38.61	38.15	38.55	27.39	23,157,200
2018-10-05	38.54	38.71	38.35	38.58	27.42	23,966,400
2018-10-04	38.62	38.86	38.36	38.58	27.42	30,385,400
2018-10-03	38.60	38.86	38.49	38.74	27.53	26,489,600
2018-10-02	38.49	38.56	38.17	38.44	27.31	18,936,800
2018-10-01	38.01	38.56	38.01	38.40	27.28	25,425,200
2018-09-28	37.79	38.27	37.78	37.87	26.91	29,666,200
2018-09-27	38.13	38.17	37.88	37.97	26.99	21,344,200
2018-09-26	38.11	38.31	37.91	37.97	26.99	25,457,200
2018-09-25	38.34	38.51	38.29	38.35	27.25	26,055,200
2018-09-24	37.88	38.26	37.85	38.10	27.07	25,569,000
2018-09-21	37.51	37.67	37.25	37.55	26.68	27,420,200	0.257
2018-09-20	37.71	37.86	37.51	37.56	26.51	25,024,800
2018-09-19	37.45	37.71	37.41	37.55	26.50	21,823,000
2018-09-18	37.46	37.69	37.43	37.44	26.42	20,447,000
2018-09-17	37.22	37.44	37.10	37.19	26.25	29,457,800
2018-09-14	36.94	37.27	36.92	37.13	26.20	18,988,600
2018-09-13	36.86	37.01	36.62	36.94	26.07	22,074,800
2018-09-12	37.03	37.29	36.91	36.92	26.06	25,378,800
2018-09-11	36.35	36.94	36.25	36.73	25.92	28,563,200
2018-09-10	36.58	36.74	36.38	36.38	25.68	17,823,400
2018-09-07	36.27	36.47	35.89	36.40	25.69	20,268,800
2018-09-06	36.95	37.08	36.31	36.40	25.69	28,812,800
2018-09-05	36.97	37.11	36.60	37.09	26.18	19,196,200
2018-09-04	37.39	37.42	36.99	37.14	26.21	30,189,400
2018-08-31	37.40	37.40	37.06	37.22	26.27	17,819,200
2018-08-30	37.60	37.67	37.31	37.51	26.47	18,500,400
2018-08-29	37.51	37.77	37.39	37.62	26.55	15,520,800
2018-08-28	37.62	37.77	37.36	37.38	26.38	16,787,000
2018-08-27	37.40	37.60	37.34	37.54	26.50	13,969,800
2018-08-24	37.23	37.49	37.20	37.27	26.30	15,506,600
2018-08-23	37.00	37.06	36.86	37.00	26.11	12,937,800
2018-08-22	36.97	37.29	36.94	37.17	26.24	18,690,800
2018-08-21	36.86	37.03	36.70	36.74	25.93	19,018,200
2018-08-20	36.31	36.68	36.30	36.55	25.80	16,691,400
2018-08-17	36.31	36.40	36.17	36.31	25.62	23,065,400
2018-08-16	36.13	36.42	36.11	36.22	25.56	50,026,600
2018-08-15	36.90	36.96	35.85	35.96	25.38	52,800,800
2018-08-14	37.45	37.51	37.10	37.26	26.29	20,875,800
2018-08-13	37.58	37.71	37.15	37.17	26.23	19,634,000
2018-08-10	37.33	37.65	37.26	37.65	26.57	33,955,400
2018-08-09	37.79	37.87	37.36	37.42	26.41	30,465,000
2018-08-08	37.78	37.90	37.54	37.76	26.65	18,797,600
2018-08-07	38.15	38.25	37.92	38.04	26.85	23,596,600
2018-08-06	37.73	37.94	37.51	37.76	26.65	16,400,200
2018-08-03	37.74	37.81	37.43	37.62	26.55	15,326,600
2018-08-02	37.74	37.89	37.50	37.81	26.69	19,379,400
2018-08-01	38.22	38.24	37.82	38.03	26.84	22,345,000
2018-07-31	38.70	38.81	38.47	38.56	27.21	22,581,000
2018-07-30	38.62	38.78	38.49	38.63	27.26	22,790,000
2018-07-27	38.05	38.51	38.00	38.31	27.04	25,281,800
2018-07-26	38.15	38.55	38.07	38.48	27.16	24,374,800
2018-07-25	37.80	38.16	37.62	38.06	26.86	22,070,600
2018-07-24	37.45	37.97	37.40	37.75	26.64	20,337,000
2018-07-23	37.55	37.58	37.22	37.28	26.31	15,247,600
2018-07-20	37.58	37.66	37.33	37.45	26.43	21,722,400
2018-07-19	37.47	37.74	37.42	37.58	26.52	32,463,600
2018-07-18	37.36	37.62	36.99	37.56	26.51	30,703,000
2018-07-17	37.56	37.75	37.33	37.54	26.49	19,506,400
2018-07-16	37.76	37.94	37.37	37.69	26.60	22,781,200
2018-07-13	37.97	38.36	37.87	38.13	26.91	22,846,200
2018-07-12	37.97	38.17	37.66	37.93	26.77	25,136,000
2018-07-11	38.33	38.56	37.62	37.87	26.72	38,725,600
2018-07-10	38.63	39.00	38.59	38.69	27.30	22,007,200
2018-07-09	38.06	38.46	38.04	38.40	27.10	22,118,400
2018-07-06	37.49	37.96	37.31	37.83	26.70	18,620,600
2018-07-05	37.88	37.99	37.49	37.61	26.54	19,939,000
2018-07-03	37.80	38.23	37.56	37.65	26.57	18,616,400
2018-07-02	37.71	37.72	37.21	37.41	26.40	30,593,200
2018-06-29	37.84	38.37	37.84	37.97	26.80	26,335,800
2018-06-28	37.84	37.98	37.45	37.74	26.63	28,570,800
2018-06-27	37.60	38.26	37.58	37.79	26.67	41,167,800
2018-06-26	36.92	37.43	36.79	37.29	26.31	27,047,200
2018-06-25	37.47	37.52	36.57	36.82	25.99	36,760,600
2018-06-22	37.75	37.99	37.57	37.58	26.52	56,072,600
2018-06-21	37.27	37.29	36.67	36.84	26.00	30,019,600
2018-06-20	37.60	37.67	37.24	37.54	26.49	23,311,800
2018-06-19	37.01	37.51	36.90	37.37	26.37	25,215,200
2018-06-18	36.99	37.71	36.99	37.46	26.43	26,368,800
2018-06-15	37.68	37.76	37.01	37.08	26.17	32,178,800	0.256
2018-06-14	38.32	38.43	38.06	38.15	26.75	20,582,200
2018-06-13	38.24	38.44	38.06	38.21	26.79	25,004,200
2018-06-12	38.65	38.74	38.25	38.36	26.89	31,414,400
2018-06-11	38.44	38.83	38.36	38.65	27.09	21,435,600
2018-06-08	38.57	38.67	38.21	38.45	26.95	22,473,200
2018-06-07	38.15	38.74	38.14	38.53	27.01	30,357,800
2018-06-06	37.91	38.05	37.62	37.95	26.60	26,958,400
2018-06-05	37.67	38.06	37.59	37.77	26.48	27,415,800
2018-06-04	38.32	38.60	37.76	37.86	26.54	27,378,400
2018-06-01	38.14	38.45	37.99	38.19	26.77	28,205,000
2018-05-31	38.02	38.47	37.93	38.01	26.65	26,517,400
2018-05-30	37.49	38.47	37.48	38.30	26.85	46,044,400
2018-05-29	37.00	37.40	36.83	37.17	26.06	38,655,000
2018-05-25	37.61	37.66	36.92	37.29	26.14	64,907,000
2018-05-24	38.47	38.54	38.11	38.29	26.84	38,309,600
2018-05-23	38.71	38.96	38.38	38.92	27.29	33,211,600
2018-05-22	39.45	39.71	38.82	38.93	27.29	33,166,800
2018-05-21	39.28	39.46	39.08	39.46	27.66	23,026,200
2018-05-18	39.29	39.33	39.03	39.06	27.38	28,185,400
2018-05-17	38.90	39.42	38.88	39.36	27.59	32,542,600
2018-05-16	38.58	38.80	38.39	38.78	27.18	23,994,400
2018-05-15	38.54	38.70	38.35	38.64	27.09	20,965,400
2018-05-14	38.49	38.81	38.49	38.63	27.08	20,452,600
2018-05-11	38.40	38.63	38.28	38.37	26.89	24,021,400
2018-05-10	38.17	38.40	38.00	38.31	26.86	27,780,200
2018-05-09	37.72	38.45	37.72	38.03	26.66	49,807,800
2018-05-08	36.99	37.29	36.32	37.26	26.12	57,548,200
2018-05-07	37.22	37.79	36.90	36.97	25.92	35,947,400
2018-05-04	36.65	37.06	36.49	36.92	25.89	27,171,000
2018-05-03	36.66	36.81	36.25	36.74	25.76	30,659,200
2018-05-02	36.57	37.12	36.52	36.83	25.82	26,869,400
2018-05-01	36.72	36.74	36.22	36.68	25.71	27,601,800
2018-04-30	36.85	37.32	36.84	36.90	25.87	25,926,400
2018-04-27	36.92	37.10	36.76	36.91	25.87	21,078,600
2018-04-26	36.90	37.33	36.79	37.31	26.15	24,433,800
2018-04-25	36.37	36.82	36.13	36.77	25.78	26,326,600
2018-04-24	36.97	37.23	36.28	36.48	25.57	45,575,000
2018-04-23	36.54	36.88	36.33	36.88	25.85	29,689,200
2018-04-20	36.75	36.78	36.42	36.65	25.69	27,380,800
2018-04-19	36.81	37.10	36.60	36.83	25.82	36,300,600
2018-04-18	36.53	37.11	36.51	36.78	25.78	34,623,000
2018-04-17	36.17	36.38	35.96	36.21	25.38	32,210,600
2018-04-16	35.79	36.24	35.60	36.07	25.29	28,048,600
2018-04-13	35.51	35.85	35.46	35.71	25.03	26,660,800
2018-04-12	35.44	35.60	35.19	35.31	24.76	28,623,200
2018-04-11	34.90	35.40	34.86	35.32	24.76	42,381,800
2018-04-10	34.37	35.23	34.36	34.96	24.50	43,684,400
2018-04-09	33.83	34.26	33.70	33.83	23.72	21,639,600
2018-04-06	34.08	34.24	33.23	33.67	23.61	37,767,800
2018-04-05	33.78	34.51	33.78	34.29	24.04	27,056,800
2018-04-04	33.22	33.76	32.99	33.69	23.62	24,981,600
2018-04-03	33.15	33.76	32.84	33.74	23.65	28,228,600
2018-04-02	33.58	33.63	32.47	33.03	23.15	37,986,200
2018-03-29	33.15	33.84	33.15	33.71	23.63	27,936,200
2018-03-28	33.69	33.80	32.96	33.01	23.14	36,457,400
2018-03-27	34.13	34.27	33.47	33.67	23.60	27,846,200
2018-03-26	33.77	34.04	33.38	33.99	23.82	31,906,000
2018-03-23	33.76	34.15	33.31	33.38	23.40	38,428,600
2018-03-22	33.91	34.09	33.53	33.59	23.55	36,967,600
2018-03-21	33.62	34.51	33.51	34.29	24.04	32,879,200
2018-03-20	33.31	33.64	33.27	33.42	23.42	22,518,200
2018-03-19	33.55	33.60	32.95	33.13	23.23	29,050,000
2018-03-16	33.38	33.81	33.31	33.65	23.59	28,685,200	0.238
2018-03-15	33.90	34.04	33.34	33.60	23.38	24,817,000
2018-03-14	34.10	34.20	33.70	33.77	23.51	22,696,400
2018-03-13	34.32	34.47	33.83	33.97	23.65	21,461,800
2018-03-12	34.24	34.47	34.04	34.22	23.82	18,972,000
2018-03-09	33.85	34.26	33.81	34.22	23.82	22,786,200
2018-03-08	33.67	33.77	33.35	33.58	23.38	16,026,600
2018-03-07	33.49	33.84	33.28	33.60	23.38	24,725,200
2018-03-06	34.04	34.17	33.68	33.85	23.56	31,355,800
2018-03-05	33.32	33.94	33.26	33.83	23.55	25,663,000
2018-03-02	33.09	33.60	32.83	33.47	23.30	29,157,800
2018-03-01	33.33	33.85	33.08	33.32	23.19	45,950,000
2018-02-28	34.33	34.46	33.36	33.37	23.23	35,244,000
2018-02-27	34.67	34.95	34.15	34.15	23.77	26,931,400
2018-02-26	34.58	34.67	34.40	34.61	24.09	24,312,800
2018-02-23	33.83	34.42	33.78	34.40	23.94	31,369,600
2018-02-22	33.54	34.17	33.46	33.67	23.44	30,660,600
2018-02-21	33.78	34.09	33.31	33.31	23.18	25,090,800
2018-02-20	34.13	34.38	33.72	33.88	23.58	35,616,200
2018-02-16	34.00	34.38	33.86	34.06	23.71	27,582,200
2018-02-15	34.30	34.33	33.60	34.15	23.77	32,938,800
2018-02-14	33.41	34.33	33.33	34.23	23.83	39,513,800
2018-02-13	33.71	33.88	33.51	33.74	23.49	24,570,000
2018-02-12	33.76	34.26	33.61	33.88	23.58	49,913,800
2018-02-09	33.76	33.79	32.22	33.33	23.20	70,348,200
2018-02-08	34.44	34.58	33.35	33.36	23.22	55,542,200
2018-02-07	35.10	35.54	34.40	34.40	23.94	49,207,400
2018-02-06	34.12	35.24	33.95	34.99	24.35	65,630,400
2018-02-05	35.74	36.20	34.14	34.71	24.16	69,535,200
2018-02-02	37.12	37.21	36.03	36.23	25.22	62,010,800
2018-02-01	37.47	37.83	37.26	37.81	26.32	36,023,200
2018-01-31	37.50	37.56	37.17	37.42	26.05	31,450,600
2018-01-30	37.85	37.96	37.37	37.40	26.03	45,503,600
2018-01-29	38.60	38.74	38.11	38.17	26.57	25,294,400
2018-01-26	38.63	38.82	38.55	38.76	26.98	15,570,600
2018-01-25	39.04	39.04	38.47	38.54	26.83	23,436,800
2018-01-24	39.00	39.20	38.72	38.85	27.04	25,839,400
2018-01-23	39.09	39.13	38.76	38.96	27.12	20,369,800
2018-01-22	38.24	39.03	38.23	39.01	27.16	34,033,400
2018-01-19	38.15	38.21	37.94	38.19	26.58	25,925,400
2018-01-18	38.41	38.51	38.17	38.24	26.62	23,029,200
2018-01-17	38.33	38.72	38.08	38.56	26.84	28,014,800
2018-01-16	38.80	38.83	38.15	38.22	26.60	33,789,800
2018-01-12	38.35	38.81	38.35	38.71	26.94	39,638,400
2018-01-11	37.70	38.47	37.56	38.34	26.69	36,179,000
2018-01-10	37.72	37.75	37.54	37.57	26.15	21,644,000
2018-01-09	37.79	37.79	37.56	37.62	26.18	18,469,000
2018-01-08	37.47	37.73	37.37	37.71	26.25	19,558,400
2018-01-05	37.45	37.51	37.17	37.49	26.09	28,408,800
2018-01-04	37.25	37.53	37.12	37.50	26.10	28,613,600
2018-01-03	36.80	37.37	36.76	37.28	25.95	38,599,200
2018-01-02	36.31	36.76	36.20	36.72	25.56	29,782,800
2017-12-29	36.33	36.35	36.07	36.13	25.15	14,712,800
2017-12-28	36.17	36.24	36.11	36.24	25.22	15,933,600
2017-12-27	36.31	36.32	36.11	36.18	25.18	21,710,600
2017-12-26	36.12	36.36	36.04	36.30	25.27	17,262,200
2017-12-22	35.95	36.13	35.80	35.99	25.05	21,321,600
2017-12-21	35.18	36.01	35.15	35.91	25.00	33,606,200
2017-12-20	34.79	35.22	34.69	35.17	24.48	24,509,000
2017-12-19	34.79	34.88	34.60	34.67	24.14	13,528,400
2017-12-18	34.45	34.80	34.44	34.63	24.10	19,321,400
2017-12-15	34.63	34.63	34.31	34.36	23.92	20,306,800	0.229
2017-12-14	34.62	34.87	34.61	34.62	23.94	23,565,600
2017-12-13	34.79	34.88	34.65	34.74	24.02	18,432,000
2017-12-12	34.79	35.06	34.75	34.79	24.06	23,516,400
2017-12-11	34.71	35.07	34.69	34.89	24.12	22,633,400
2017-12-08	34.50	34.65	33.35	34.64	23.95	21,393,400
2017-12-07	34.19	34.38	34.16	34.33	23.73	17,280,000
2017-12-06	34.58	34.63	34.17	34.22	23.67	24,122,400
2017-12-05	34.83	34.95	34.63	34.67	23.98	21,379,600
2017-12-04	35.13	35.38	34.72	34.83	24.08	27,151,800
2017-12-01	34.79	35.08	34.47	34.84	24.09	42,376,600
2017-11-30	34.12	34.62	34.12	34.55	23.89	44,607,200
2017-11-29	33.84	34.11	33.77	34.04	23.54	27,198,600
2017-11-28	33.63	33.90	33.59	33.86	23.41	24,226,600
2017-11-27	33.79	33.83	33.53	33.60	23.23	21,191,600
2017-11-24	33.98	34.05	33.94	33.94	23.47	9,981,400
2017-11-22	33.91	33.98	33.83	33.85	23.40	18,615,000
2017-11-21	33.76	33.90	33.64	33.71	23.31	16,928,800
2017-11-20	33.67	33.71	33.49	33.63	23.26	15,570,600
2017-11-17	33.62	33.79	33.53	33.72	23.31	18,344,800
2017-11-16	33.58	33.70	33.46	33.55	23.20	25,028,000
2017-11-15	33.76	33.83	33.54	33.69	23.29	35,386,200
2017-11-14	34.50	34.50	34.03	34.07	23.56	33,055,400
2017-11-13	34.74	34.87	34.59	34.63	23.95	14,979,600
2017-11-10	34.96	34.99	34.56	34.83	24.08	21,068,400
2017-11-09	34.78	35.08	34.72	35.01	24.21	25,977,800
2017-11-08	34.99	35.08	34.72	34.91	24.14	28,493,200
2017-11-07	35.19	35.24	34.90	35.08	24.26	26,820,600
2017-11-06	34.49	35.17	34.44	35.13	24.29	38,200,000
2017-11-03	34.22	34.47	34.19	34.34	23.74	22,223,800
2017-11-02	34.34	34.44	34.04	34.24	23.68	22,656,600
2017-11-01	34.16	34.50	34.15	34.34	23.74	34,612,600
2017-10-31	33.86	34.08	33.71	33.96	23.48	19,298,000
2017-10-30	33.44	33.94	33.44	33.85	23.40	23,229,600
2017-10-27	33.44	33.85	33.17	33.67	23.28	32,376,000
2017-10-26	33.56	33.72	33.41	33.61	23.24	18,724,400
2017-10-25	33.72	33.81	33.44	33.54	23.19	27,045,400
2017-10-24	33.83	33.92	33.71	33.78	23.35	19,640,400
2017-10-23	33.91	34.02	33.68	33.71	23.31	17,310,600
2017-10-20	33.90	33.90	33.66	33.88	23.43	19,640,400
2017-10-19	33.69	33.96	33.67	33.82	23.39	15,183,800
2017-10-18	34.14	34.28	33.88	33.92	23.46	15,412,600
2017-10-17	34.13	34.24	33.98	34.17	23.62	16,754,200
2017-10-16	34.17	34.35	34.08	34.15	23.61	15,333,800
2017-10-13	34.29	34.39	34.05	34.07	23.56	17,787,400
2017-10-12	33.96	34.13	33.90	34.09	23.57	20,362,200
2017-10-11	34.10	34.24	33.96	34.22	23.66	20,574,000
2017-10-10	34.35	34.47	34.10	34.13	23.60	15,527,400
2017-10-09	34.08	34.21	34.04	34.11	23.58	11,528,200
2017-10-06	34.00	34.19	33.92	34.04	23.53	23,926,600
2017-10-05	34.20	34.38	34.17	34.33	23.73	20,323,600
2017-10-04	34.20	34.29	34.05	34.17	23.63	20,395,200
2017-10-03	34.19	34.31	34.12	34.20	23.64	14,479,600
2017-10-02	33.88	34.24	33.74	34.23	23.67	24,833,600
2017-09-29	34.13	34.24	34.01	34.24	23.68	28,575,000
2017-09-28	34.29	34.45	34.15	34.24	23.68	23,599,800
2017-09-27	34.10	34.22	33.91	34.22	23.66	21,836,400
2017-09-26	34.00	34.13	33.90	34.07	23.56	21,421,400
2017-09-25	33.76	34.19	33.72	34.08	23.57	29,667,600
2017-09-22	33.40	33.70	33.37	33.60	23.23	29,295,800
2017-09-21	33.38	33.51	33.28	33.43	23.12	17,748,200
2017-09-20	33.29	33.51	33.26	33.42	23.11	36,547,600
2017-09-19	33.13	33.24	33.06	33.20	22.95	21,008,600
2017-09-18	32.85	33.08	32.82	33.06	22.86	25,167,000
2017-09-15	32.91	32.92	32.70	32.92	22.76	26,136,200	0.433
2017-09-14	33.18	33.50	33.17	33.28	22.71	29,166,800
2017-09-13	32.78	33.13	32.74	33.12	22.60	31,786,600
2017-09-12	32.60	32.78	32.51	32.71	22.32	18,819,400
2017-09-11	32.33	32.55	32.25	32.51	22.18	27,102,200
2017-09-08	32.47	32.49	32.05	32.20	21.98	20,529,400
2017-09-07	32.50	32.63	32.33	32.54	22.21	17,280,600
2017-09-06	32.13	32.58	32.11	32.49	22.17	34,104,200
2017-09-05	31.92	32.12	31.74	31.97	21.82	36,229,600
2017-09-01	31.54	31.90	31.46	31.79	21.70	23,191,000
2017-08-31	31.47	31.57	31.37	31.49	21.49	20,667,400
2017-08-30	31.20	31.43	31.11	31.33	21.39	17,328,800
2017-08-29	31.21	31.36	31.09	31.32	21.37	17,454,200
2017-08-28	31.51	31.62	31.19	31.36	21.40	19,912,000
2017-08-25	31.42	31.63	31.41	31.50	21.50	16,440,400
2017-08-24	31.23	31.43	31.22	31.36	21.40	20,781,000
2017-08-23	31.14	31.50	31.11	31.34	21.39	23,052,000
2017-08-22	31.08	31.28	31.07	31.21	21.30	30,343,600
2017-08-21	31.12	31.13	30.90	31.00	21.16	20,750,400
2017-08-18	30.92	31.37	30.91	31.16	21.27	37,265,400
2017-08-17	31.33	31.45	31.00	31.00	21.16	29,593,800
2017-08-16	31.76	31.86	31.39	31.45	21.46	33,166,600
2017-08-15	31.92	31.92	31.57	31.75	21.67	25,451,200
2017-08-14	32.03	32.17	31.83	31.88	21.75	22,813,400
2017-08-11	32.08	32.26	31.94	31.97	21.82	31,981,800
2017-08-10	32.58	32.63	32.13	32.18	21.96	30,524,200
2017-08-09	32.54	32.73	32.40	32.53	22.20	20,875,800
2017-08-08	32.47	32.78	32.40	32.49	22.18	20,858,200
2017-08-07	32.68	32.74	32.47	32.57	22.23	22,874,600
2017-08-04	32.73	32.91	32.65	32.82	22.40	18,742,000
2017-08-03	33.13	33.18	32.57	32.72	22.33	30,655,600
2017-08-02	33.13	33.31	32.84	33.18	22.64	30,237,000
2017-08-01	33.33	33.49	33.16	33.31	22.73	25,337,400
2017-07-31	33.24	33.50	33.15	33.31	22.73	27,039,000
2017-07-28	33.17	33.56	33.11	33.24	22.68	29,530,000
2017-07-27	32.95	33.29	32.80	33.28	22.71	31,631,800
2017-07-26	33.09	33.32	32.85	32.94	22.48	42,422,800
2017-07-25	32.88	33.14	32.81	32.90	22.46	30,958,600
2017-07-24	32.63	32.67	32.42	32.49	22.18	20,866,800
2017-07-21	32.77	32.92	32.51	32.56	22.22	26,095,200
2017-07-20	33.17	33.29	32.79	32.88	22.44	34,318,600
2017-07-19	32.47	33.01	32.45	32.98	22.51	49,605,400
2017-07-18	32.83	32.83	32.37	32.51	22.18	29,913,600
2017-07-17	32.64	32.88	32.61	32.66	22.29	24,429,800
2017-07-14	32.53	32.76	32.49	32.70	22.32	20,545,000
2017-07-13	32.40	32.53	32.22	32.51	22.18	20,113,600
2017-07-12	32.61	32.69	32.24	32.38	22.10	29,637,200
2017-07-11	32.17	32.40	31.97	32.29	22.03	23,799,600
2017-07-10	31.96	32.19	31.89	32.11	21.91	28,307,600
2017-07-07	31.95	32.05	31.65	32.01	21.84	32,073,400
2017-07-06	32.47	32.56	31.99	32.06	21.88	41,367,200
2017-07-05	32.92	32.95	32.29	32.42	22.12	41,976,400
2017-07-03	32.58	33.24	32.54	33.08	22.58	36,805,600
2017-06-30	32.55	32.61	32.25	32.46	22.15	39,286,400
2017-06-29	32.34	32.67	32.24	32.31	22.05	38,044,800
2017-06-28	32.11	32.44	32.09	32.24	22.01	33,719,800
2017-06-27	32.24	32.38	32.06	32.07	21.89	28,455,000
2017-06-26	32.29	32.35	31.99	32.12	21.92	27,206,800
2017-06-23	31.98	32.22	31.89	32.19	21.97	29,111,000
2017-06-22	32.01	32.25	31.84	31.98	21.82	30,863,200
2017-06-21	32.42	32.61	31.82	32.00	21.84	54,611,000
2017-06-20	32.56	32.61	32.15	32.52	22.19	32,126,800
2017-06-19	33.08	33.15	32.86	32.94	22.48	31,356,800
2017-06-16	32.81	33.17	32.60	33.15	22.62	49,242,000	0.225
2017-06-15	32.94	33.10	32.69	32.83	22.26	38,517,800
2017-06-14	33.61	33.61	32.83	33.08	22.43	60,560,400
2017-06-13	33.54	33.74	33.38	33.70	22.84	31,615,800
2017-06-12	33.51	33.78	33.38	33.45	22.67	45,848,800
2017-06-09	32.51	33.32	32.50	33.21	22.51	46,368,400
2017-06-08	32.37	32.67	32.36	32.43	21.98	39,138,600
2017-06-07	32.86	33.01	32.30	32.53	22.05	45,884,200
2017-06-06	32.58	33.04	32.51	32.99	22.36	29,670,600
2017-06-05	32.45	32.72	32.44	32.61	22.10	25,105,000
2017-06-02	32.78	32.79	32.40	32.54	22.06	33,085,000
2017-06-01	32.74	33.04	32.63	32.92	22.32	35,967,400
2017-05-31	32.60	32.82	32.55	32.72	22.18	32,186,000
2017-05-30	33.13	33.13	32.85	32.86	22.27	29,058,200
2017-05-26	33.25	33.33	33.09	33.31	22.57	26,398,200
2017-05-25	33.78	34.12	33.13	33.25	22.54	46,658,400
2017-05-24	34.01	34.11	33.71	33.87	22.95	26,961,400
2017-05-23	34.06	34.09	33.87	34.04	23.08	18,173,600
2017-05-22	34.22	34.24	33.85	33.97	23.02	20,678,400
2017-05-19	33.79	34.11	33.71	34.04	23.07	31,249,000
2017-05-18	33.49	33.79	33.36	33.63	22.79	28,230,000
2017-05-17	33.77	34.06	33.62	33.63	22.80	31,213,600
2017-05-16	34.30	34.30	33.85	33.97	23.03	23,386,800
2017-05-15	34.38	34.44	34.03	34.14	23.14	26,413,800
2017-05-12	33.97	34.03	33.78	33.88	22.96	21,417,200
2017-05-11	34.18	34.24	33.94	33.99	23.04	23,937,400
2017-05-10	33.81	34.22	33.78	34.06	23.09	36,518,400
2017-05-09	33.97	33.97	33.51	33.62	22.78	21,439,400
2017-05-08	33.65	33.96	33.62	33.90	22.97	37,897,400
2017-05-05	33.15	33.71	33.13	33.65	22.81	37,487,600
2017-05-04	33.51	33.56	32.92	33.13	22.46	67,889,000
2017-05-03	33.58	33.91	33.49	33.75	22.88	33,869,600
2017-05-02	33.90	34.01	33.51	33.65	22.81	32,871,200
2017-05-01	33.91	34.01	33.75	33.83	22.93	18,838,800
2017-04-28	34.19	34.24	33.87	33.92	22.99	28,852,000
2017-04-27	34.01	34.04	33.56	33.90	22.97	41,095,400
2017-04-26	34.22	34.74	34.21	34.27	23.23	37,475,200
2017-04-25	34.18	34.47	34.08	34.38	23.31	31,182,000
2017-04-24	34.15	34.24	33.99	34.10	23.11	26,701,400
2017-04-21	33.92	34.06	33.72	33.90	22.97	28,232,200
2017-04-20	34.00	34.31	33.97	34.06	23.09	32,470,800
2017-04-19	34.49	34.56	33.81	33.90	22.98	36,250,800
2017-04-18	34.58	34.81	34.33	34.40	23.32	29,500,600
2017-04-17	34.65	34.76	34.56	34.73	23.54	16,024,400
2017-04-13	35.27	35.29	34.58	34.65	23.49	35,312,000
2017-04-12	35.49	35.71	35.19	35.30	23.93	22,907,200
2017-04-11	35.50	35.51	35.07	35.45	24.03	27,783,000
2017-04-10	35.38	35.61	35.30	35.45	24.02	21,641,800
2017-04-07	35.33	35.43	35.13	35.18	23.85	25,160,600
2017-04-06	35.17	35.42	35.08	35.31	23.94	26,249,400
2017-04-05	35.44	35.74	34.99	35.04	23.75	45,467,400
2017-04-04	34.97	35.17	34.63	35.15	23.82	25,948,000
2017-04-03	35.01	35.03	34.54	34.89	23.65	26,266,600
2017-03-31	34.96	35.17	34.79	34.95	23.69	39,722,400
2017-03-30	35.30	35.38	34.98	35.07	23.77	31,824,600
2017-03-29	34.60	35.14	34.51	35.08	23.78	37,150,400
2017-03-28	34.17	34.69	34.09	34.61	23.46	55,845,200
2017-03-27	33.96	34.22	33.93	34.12	23.13	22,982,600
2017-03-24	34.47	34.54	34.22	34.28	23.24	20,885,000
2017-03-23	34.46	34.71	34.38	34.42	23.33	23,600,800
2017-03-22	34.50	34.72	34.36	34.56	23.42	24,839,200
2017-03-21	35.01	35.04	34.47	34.61	23.46	33,434,400
2017-03-20	34.79	34.92	34.58	34.85	23.62	24,437,400
2017-03-17	35.07	35.15	34.90	34.90	23.66	28,487,800	0.210
2017-03-16	35.46	35.46	35.04	35.13	23.67	32,555,000
2017-03-15	34.91	35.47	34.74	35.38	23.84	46,410,000
2017-03-14	34.74	34.74	34.31	34.62	23.32	52,769,600
2017-03-13	34.97	35.18	34.89	35.01	23.59	26,157,600
2017-03-10	35.28	35.33	34.80	35.01	23.59	34,958,600
2017-03-09	34.65	35.08	34.45	35.06	23.62	55,541,400
2017-03-08	35.61	35.82	34.81	34.83	23.46	51,132,400
2017-03-07	36.21	36.22	35.71	35.76	24.09	22,923,600
2017-03-06	35.94	36.13	35.79	36.08	24.31	16,749,400
2017-03-03	36.12	36.26	35.92	35.99	24.25	22,333,000
2017-03-02	36.22	36.40	36.04	36.06	24.30	21,540,600
2017-03-01	36.02	36.57	35.99	36.40	24.53	37,995,200
2017-02-28	35.70	35.86	35.59	35.69	24.05	28,036,800
2017-02-27	35.53	35.96	35.47	35.80	24.12	47,372,800
2017-02-24	35.57	35.71	35.31	35.49	23.92	27,995,200
2017-02-23	36.08	36.14	35.61	35.83	24.14	34,780,200
2017-02-22	36.06	36.10	35.65	35.68	24.04	23,078,800
2017-02-21	36.33	36.42	36.17	36.23	24.41	23,605,000
2017-02-17	36.00	36.11	35.87	35.99	24.25	23,290,000
2017-02-16	36.72	36.77	36.13	36.19	24.38	22,750,800
2017-02-15	36.72	36.88	36.56	36.69	24.72	17,853,200
2017-02-14	36.81	36.85	36.37	36.83	24.81	21,543,400
2017-02-13	36.56	36.72	36.49	36.71	24.73	15,969,800
2017-02-10	36.65	36.85	36.53	36.64	24.69	20,810,800
2017-02-09	36.17	36.47	36.17	36.37	24.50	18,523,200
2017-02-08	35.88	36.04	35.33	35.96	24.23	32,296,800
2017-02-07	36.23	36.40	35.69	35.88	24.17	28,315,600
2017-02-06	36.70	36.83	36.29	36.39	24.52	21,043,400
2017-02-03	36.53	36.89	36.31	36.70	24.73	23,657,200
2017-02-02	36.24	36.45	35.95	36.38	24.51	25,760,200
2017-02-01	36.65	36.70	35.96	36.18	24.38	36,848,600
2017-01-31	36.46	36.51	36.06	36.45	24.56	28,014,800
2017-01-30	36.95	36.97	36.18	36.44	24.55	26,572,800
2017-01-27	37.28	37.31	37.01	37.12	25.01	19,901,800
2017-01-26	37.60	37.65	37.42	37.51	25.27	17,303,400
2017-01-25	37.29	37.59	37.28	37.47	25.25	18,820,600
2017-01-24	37.02	37.44	36.95	37.28	25.12	23,714,400
2017-01-23	37.10	37.17	36.70	36.88	24.85	30,414,000
2017-01-20	37.37	37.49	37.15	37.27	25.11	18,364,400
2017-01-19	37.33	37.35	37.04	37.13	25.02	18,001,800
2017-01-18	37.22	37.44	37.17	37.33	25.15	17,450,400
2017-01-17	37.31	37.51	37.28	37.42	25.21	19,566,000
2017-01-13	37.25	37.33	37.10	37.19	25.06	19,813,400
2017-01-12	37.67	37.71	37.15	37.30	25.13	21,791,200
2017-01-11	37.19	37.53	37.03	37.46	25.24	26,254,000
2017-01-10	37.37	37.45	37.03	37.06	24.97	19,321,600
2017-01-09	37.70	37.73	37.34	37.40	25.20	21,921,800
2017-01-06	38.03	38.08	37.70	37.95	25.57	14,821,000
2017-01-05	38.03	38.17	37.73	37.91	25.54	22,282,400
2017-01-04	38.12	38.19	37.88	38.01	25.61	22,371,000
2017-01-03	38.06	38.40	37.68	38.08	25.66	49,246,200
2016-12-30	37.74	37.95	37.54	37.66	25.37	17,706,600
2016-12-29	37.79	37.90	37.63	37.77	25.45	13,394,800
2016-12-28	38.35	38.36	37.81	37.85	25.50	16,187,400
2016-12-27	38.24	38.39	38.20	38.26	25.78	20,017,800
2016-12-23	38.15	38.26	38.09	38.17	25.72	12,796,200
2016-12-22	38.08	38.31	38.01	38.21	25.74	21,940,800
2016-12-21	38.08	38.23	37.87	38.06	25.64	16,205,400
2016-12-20	38.28	38.33	37.89	37.99	25.60	17,964,200
2016-12-19	38.22	38.29	38.01	38.08	25.66	14,226,400
2016-12-16	38.29	38.29	38.06	38.26	25.77	35,729,800	0.201
2016-12-15	37.97	38.36	37.76	38.22	25.62	40,503,600
2016-12-14	38.73	38.88	38.03	38.13	25.56	39,702,800
2016-12-13	38.77	39.20	38.42	38.92	26.08	32,057,200
2016-12-12	39.15	39.22	38.32	38.48	25.79	32,260,400
2016-12-09	38.38	38.38	38.08	38.30	25.67	17,949,600
2016-12-08	38.08	38.23	37.78	38.18	25.59	29,200,400
2016-12-07	37.59	38.03	37.59	37.97	25.45	32,016,600
2016-12-06	37.51	37.83	37.29	37.67	25.25	33,927,000
2016-12-05	37.76	38.05	37.60	37.74	25.30	45,070,200
2016-12-02	37.29	37.59	37.18	37.42	25.08	36,677,600
2016-12-01	37.90	38.03	37.28	37.31	25.00	54,764,800
2016-11-30	36.65	37.56	36.65	37.22	24.94	89,709,600
2016-11-29	35.31	35.63	35.04	35.42	23.74	36,723,400
2016-11-28	36.54	36.54	35.79	35.86	24.03	37,580,200
2016-11-25	36.38	36.47	36.18	36.36	24.37	17,583,600
2016-11-23	36.22	36.65	36.17	36.54	24.49	22,924,000
2016-11-22	36.42	36.60	35.95	36.39	24.39	32,026,400
2016-11-21	36.06	36.45	36.06	36.41	24.40	33,750,800
2016-11-18	35.54	35.76	35.37	35.56	23.84	23,924,600
2016-11-17	35.96	36.20	35.33	35.42	23.74	20,676,000
2016-11-16	35.83	36.07	35.55	35.66	23.90	33,218,200
2016-11-15	35.23	35.93	35.20	35.91	24.07	38,457,400
2016-11-14	34.61	34.96	34.42	34.92	23.41	25,144,000
2016-11-11	35.17	35.24	34.45	34.73	23.28	35,319,400
2016-11-10	35.20	35.64	35.08	35.38	23.71	41,269,600
2016-11-09	34.78	35.49	34.38	35.22	23.61	51,987,600
2016-11-08	34.45	34.86	34.40	34.66	23.23	22,417,400
2016-11-07	34.27	34.63	34.27	34.62	23.20	29,599,000
2016-11-04	33.90	34.23	33.68	33.88	22.71	35,108,200
2016-11-03	33.94	34.13	33.75	34.07	22.83	25,496,200
2016-11-02	33.99	34.11	33.50	33.94	22.74	45,966,000
2016-11-01	34.56	34.69	33.94	34.31	23.00	37,649,600
2016-10-31	34.56	34.74	34.25	34.31	23.00	25,947,600
2016-10-28	34.72	35.22	34.47	34.69	23.25	37,116,800
2016-10-27	35.06	35.11	34.77	34.78	23.31	28,412,600
2016-10-26	34.52	35.06	34.46	34.91	23.40	35,735,600
2016-10-25	34.98	35.36	34.77	34.83	23.34	26,454,200
2016-10-24	35.10	35.22	34.61	34.99	23.45	21,336,800
2016-10-21	35.10	35.15	34.89	35.10	23.52	28,477,000
2016-10-20	35.15	35.47	34.96	35.33	23.68	24,989,000
2016-10-19	35.14	35.63	35.11	35.37	23.70	28,631,800
2016-10-18	35.08	35.15	34.72	34.87	23.37	13,890,200
2016-10-17	34.91	35.02	34.54	34.73	23.28	14,850,000
2016-10-14	35.29	35.40	34.88	34.90	23.39	22,744,800
2016-10-13	35.08	35.29	34.65	35.11	23.53	27,086,800
2016-10-12	35.30	35.42	35.00	35.30	23.66	20,878,200
2016-10-11	35.74	35.79	35.26	35.45	23.76	27,424,400
2016-10-10	35.31	35.99	35.31	35.86	24.03	23,069,000
2016-10-07	35.51	35.67	35.20	35.31	23.66	23,488,800
2016-10-06	35.56	35.67	35.19	35.51	23.80	22,351,600
2016-10-05	35.28	35.62	35.24	35.46	23.76	26,702,400
2016-10-04	35.31	35.40	34.78	34.92	23.40	23,705,600
2016-10-03	35.37	35.42	34.99	35.28	23.65	26,309,800
2016-09-30	35.08	35.49	34.85	35.31	23.66	29,429,000
2016-09-29	34.87	35.22	34.51	34.83	23.34	54,003,200
2016-09-28	33.64	34.94	33.36	34.89	23.38	82,286,800
2016-09-27	33.33	33.54	33.07	33.45	22.42	38,820,400
2016-09-26	33.94	34.12	33.61	33.67	22.57	26,480,400
2016-09-23	34.11	34.42	33.63	33.82	22.67	46,150,400
2016-09-22	34.61	34.73	34.24	34.28	22.97	26,631,800
2016-09-21	33.75	34.25	33.71	34.24	22.94	40,521,800
2016-09-20	33.67	33.90	33.44	33.46	22.43	28,265,800
2016-09-19	34.00	34.10	33.70	33.71	22.59	23,595,000
2016-09-16	33.51	33.85	33.51	33.72	22.60	34,788,800	0.206
2016-09-15	33.92	34.46	33.87	34.21	22.79	32,954,800
2016-09-14	34.15	34.56	33.70	33.79	22.51	52,940,400
2016-09-13	34.81	34.83	34.09	34.19	22.78	49,160,800
2016-09-12	34.61	35.38	34.54	35.20	23.45	43,945,800
2016-09-09	35.58	35.70	34.85	34.85	23.22	43,543,600
2016-09-08	35.49	35.97	35.31	35.92	23.93	36,010,600
2016-09-07	35.22	35.33	35.06	35.26	23.49	30,189,000
2016-09-06	34.63	35.09	34.60	35.06	23.36	25,688,200
2016-09-02	34.49	34.63	34.33	34.54	23.01	21,588,800
2016-09-01	34.11	34.24	33.88	34.15	22.75	33,337,000
2016-08-31	34.61	34.66	34.06	34.26	22.82	26,465,600
2016-08-30	35.01	35.14	34.67	34.81	23.19	14,265,800
2016-08-29	34.59	34.96	34.55	34.92	23.27	14,788,000
2016-08-26	34.87	35.14	34.53	34.69	23.11	29,150,200
2016-08-25	34.85	34.96	34.70	34.81	23.19	23,791,600
2016-08-24	34.85	35.08	34.81	34.90	23.25	32,905,200
2016-08-23	34.80	35.13	34.80	35.04	23.35	24,912,400
2016-08-22	34.90	34.97	34.64	34.80	23.18	28,273,400
2016-08-19	35.38	35.38	35.08	35.21	23.45	22,091,400
2016-08-18	34.90	35.50	34.87	35.50	23.65	48,297,000
2016-08-17	34.51	34.81	34.47	34.79	23.17	29,439,000
2016-08-16	34.56	34.79	34.36	34.68	23.10	20,485,600
2016-08-15	34.54	34.70	34.45	34.63	23.07	21,406,800
2016-08-12	34.25	34.46	34.16	34.35	22.88	20,379,400
2016-08-11	33.81	34.31	33.74	34.16	22.76	34,859,400
2016-08-10	34.11	34.18	33.60	33.67	22.43	36,073,600
2016-08-09	34.31	34.37	33.90	34.04	22.67	22,256,800
2016-08-08	34.00	34.45	33.99	34.22	22.79	43,326,800
2016-08-05	33.48	33.81	33.42	33.76	22.49	22,853,600
2016-08-04	33.38	33.69	33.27	33.46	22.29	33,580,400
2016-08-03	32.88	33.53	32.75	33.51	22.32	47,811,200
2016-08-02	32.81	33.04	32.29	32.88	21.90	51,200,200
2016-08-01	33.40	33.42	32.47	32.58	21.70	61,297,000